Pioneer Cement Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	60.980	60.980	56.800	57.470	50.188	865,132
2022-12-02	62.870	62.980	59.320	60.100	52.484	974,400
2022-12-01	64.290	64.300	62.710	62.870	54.903	422,378
2022-11-30	64.000	64.300	63.200	63.620	55.558	819,629
2022-11-29	64.000	64.980	62.080	63.720	55.646	1,825,516
2022-11-28	66.900	67.000	64.750	64.750	56.545	4,303,709
2022-11-25	71.620	71.980	69.810	69.990	61.121	1,015,192
2022-11-24	69.890	71.690	69.520	71.220	62.195	956,175
2022-11-23	70.700	70.800	69.120	69.730	60.894	537,907
2022-11-22	67.510	71.320	67.510	70.480	61.549	713,002
2022-11-21	70.510	70.940	69.650	70.310	61.401	297,909
2022-11-18	70.210	70.740	69.500	70.150	61.261	314,745
2022-11-17	70.400	71.500	70.000	70.110	61.226	799,751
2022-11-16	72.250	72.250	69.750	70.110	61.226	1,111,294
2022-11-15	72.500	73.250	71.500	71.770	62.676	794,113
2022-11-14	73.500	73.980	72.250	72.730	63.514	411,767
2022-11-11	74.600	75.150	73.650	73.880	64.518	639,573
2022-11-10	73.550	75.490	73.550	74.340	64.920	2,075,469
2022-11-08	74.500	74.700	73.000	73.780	64.431	1,500,791
2022-11-07	71.500	73.300	71.500	72.830	63.601	704,854
2022-11-04	71.500	74.880	71.010	71.470	62.414	2,103,489
2022-11-03	73.250	74.790	72.690	73.710	64.370	2,265,046
2022-11-02	71.300	73.480	69.710	72.930	63.689	1,618,451
2022-11-01	70.000	71.740	69.750	71.380	62.335	1,185,247
2022-10-31	67.840	68.500	67.000	67.760	59.174	308,787
2022-10-28	69.000	69.680	67.000	67.410	58.868	472,899
2022-10-27	67.260	70.000	67.260	69.740	60.903	1,148,883
2022-10-26	71.010	71.010	67.010	67.810	59.217	1,494,824
2022-10-25	73.050	73.750	71.200	71.510	62.448	383,366
2022-10-24	75.000	75.250	72.900	72.990	63.741	632,541
2022-10-21	73.100	73.950	71.110	73.270	63.985	966,019
2022-10-20	75.290	75.650	73.500	73.760	64.413	1,328,557
2022-10-19	72.000	75.200	72.000	74.890	65.400	2,364,049
2022-10-18	71.550	72.750	70.260	71.280	62.248	1,336,710
2022-10-17	70.330	71.700	70.330	70.540	61.601	443,808
2022-10-14	73.500	73.750	71.320	71.560	62.492	543,188
2022-10-13	73.710	73.970	72.000	72.440	63.261	963,371
2022-10-12	74.060	75.250	73.230	73.570	64.247	1,008,276
2022-10-11	76.250	76.740	73.910	74.080	64.693	1,716,072
2022-10-10	73.400	76.790	73.400	75.990	66.361	2,887,382
2022-10-07	73.500	76.000	73.100	73.390	64.090	2,634,062
2022-10-06	73.690	75.800	73.120	73.520	64.204	3,923,248
2022-10-05	69.200	73.640	69.000	73.090	63.828	6,800,832
2022-10-04	68.650	69.840	67.300	68.510	59.829	1,897,293
2022-10-03	67.350	68.700	67.300	67.790	59.200	962,434
2022-09-30	68.890	68.900	66.500	67.760	59.174	3,149,522
2022-09-29	68.840	69.690	67.850	68.260	59.610	1,711,797
2022-09-28	69.230	70.300	68.610	68.780	60.064	1,789,837
2022-09-27	69.000	70.850	67.750	68.820	60.099	4,066,879
2022-09-26	62.100	68.500	62.100	68.480	59.802	2,505,197
2022-09-23	64.480	65.450	63.500	63.730	55.654	605,525
2022-09-22	65.700	65.890	61.260	64.140	56.012	1,667,040
2022-09-21	67.400	67.490	65.700	65.950	57.593	486,851
2022-09-20	67.800	68.000	65.900	66.750	58.292	1,173,751
2022-09-19	68.000	68.400	66.750	66.840	58.370	264,463
2022-09-16	68.890	69.200	67.310	67.910	59.305	879,993
2022-09-15	70.900	70.900	68.200	68.470	59.794	1,017,175
2022-09-14	70.110	70.900	69.110	69.390	60.597	1,987,418
2022-09-13	69.500	70.900	69.500	70.490	61.558	1,961,102
2022-09-12	70.240	70.540	68.450	68.670	59.968	824,981

← NewerPage 17 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-17	5.0000 PKR
2025-03-06	5.0000 PKR
2024-10-17	10.0000 PKR
2024-03-07	5.0000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.