Pioneer Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	69.480	71.750	69.480	69.680	60.850	3,294,638
2022-09-08	67.000	70.500	67.000	69.450	60.650	4,151,982
2022-09-07	67.950	67.980	65.860	66.340	57.934	852,217
2022-09-06	68.990	68.990	66.000	66.920	58.440	2,036,394
2022-09-05	70.500	72.150	68.100	68.840	60.117	3,758,874
2022-09-02	70.800	71.800	69.500	69.850	60.999	2,115,558
2022-09-01	69.000	72.430	69.000	70.910	61.925	5,861,370
2022-08-31	65.980	69.830	64.800	68.450	59.776	2,531,819
2022-08-30	67.700	68.080	64.900	65.190	56.929	1,025,609
2022-08-29	65.900	66.750	63.700	66.460	58.038	1,087,163
2022-08-26	68.050	68.390	65.300	66.400	57.986	627,221
2022-08-25	65.000	67.900	64.200	67.060	58.562	1,240,683
2022-08-24	66.550	67.000	64.500	64.740	56.536	422,529
2022-08-23	65.800	67.390	65.560	66.520	58.091	1,358,880
2022-08-22	65.350	65.350	63.600	63.900	55.803	251,179
2022-08-19	66.990	67.500	65.110	65.570	57.261	389,463
2022-08-18	67.710	68.890	66.760	67.010	58.519	764,959
2022-08-17	66.880	68.000	64.700	67.520	58.964	1,273,869
2022-08-16	69.100	70.500	66.100	66.450	58.030	2,358,574
2022-08-15	65.100	69.530	65.000	68.790	60.073	3,125,705
2022-08-12	64.330	65.480	63.750	64.680	56.484	789,498
2022-08-11	65.250	65.500	63.800	64.310	56.161	1,208,794
2022-08-10	65.100	66.350	63.550	65.300	57.025	939,988
2022-08-05	63.150	66.720	63.150	65.640	57.322	4,395,914
2022-08-04	60.000	62.900	60.000	62.070	54.205	2,165,751
2022-08-03	55.000	59.360	55.000	59.360	51.838	1,531,219
2022-08-02	54.500	57.400	53.110	55.220	48.223	466,698
2022-08-01	55.020	56.400	54.000	54.790	47.847	225,495
2022-07-29	56.130	56.700	54.210	55.260	48.258	169,212
2022-07-28	56.290	57.500	55.800	56.130	49.017	356,415
2022-07-27	56.500	56.500	54.520	55.740	48.677	215,608
2022-07-26	55.400	56.650	55.120	56.130	49.017	170,328
2022-07-25	56.100	56.290	55.400	55.890	48.808	39,164
2022-07-22	54.790	57.870	53.800	56.570	49.402	399,024
2022-07-21	56.750	57.490	54.000	54.780	47.838	371,281
2022-07-20	57.340	57.850	54.890	57.320	50.057	732,777
2022-07-19	59.500	60.380	56.000	56.350	49.210	799,013
2022-07-18	63.000	63.000	58.550	59.110	51.620	430,462
2022-07-15	61.610	64.250	61.500	61.830	53.995	754,058
2022-07-14	63.000	63.500	60.210	63.290	55.270	1,365,864
2022-07-13	59.100	62.300	59.000	61.850	54.013	696,737
2022-07-07	59.510	60.000	58.510	59.800	52.222	182,568
2022-07-06	58.140	60.600	58.140	59.490	51.952	990,058
2022-07-05	58.380	59.890	57.500	57.950	50.607	149,768
2022-07-04	59.200	59.300	58.050	58.380	50.982	329,999
2022-07-01	60.240	60.240	58.850	59.170	51.672	308,090
2022-06-30	59.000	60.750	59.000	60.330	52.685	705,098
2022-06-29	60.000	60.400	58.500	58.890	51.428	482,452
2022-06-28	62.010	62.780	59.250	60.580	52.904	1,405,464
2022-06-27	58.990	62.100	57.100	60.940	53.218	1,545,704
2022-06-24	62.300	63.300	57.710	58.080	50.720	2,059,997
2022-06-23	61.300	63.450	60.750	62.380	54.475	1,678,558
2022-06-22	62.700	62.760	60.500	60.970	53.244	644,332
2022-06-21	59.970	63.000	59.510	62.400	54.493	1,172,847
2022-06-20	61.700	61.700	59.000	59.490	51.952	472,185
2022-06-17	61.000	62.000	59.410	61.300	53.532	1,456,773
2022-06-16	56.710	60.900	55.950	59.360	51.838	1,490,957
2022-06-15	56.500	58.200	56.500	57.110	49.873	849,799
2022-06-14	55.510	56.490	54.200	56.020	48.921	576,238
2022-06-13	57.100	57.980	55.100	55.660	48.607	445,077

← NewerPage 18 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.