Pioneer Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	57.850	58.940	57.750	58.240	50.860	320,561
2022-06-09	57.980	58.650	57.600	57.920	50.581	365,063
2022-06-08	58.000	59.450	56.400	57.550	50.257	1,198,048
2022-06-07	59.100	60.750	57.100	57.700	50.388	1,864,142
2022-06-06	56.600	59.810	56.310	59.180	51.681	1,765,406
2022-06-03	59.380	59.380	56.260	56.860	49.655	455,027
2022-06-02	59.300	60.000	58.050	59.450	51.917	582,341
2022-06-01	60.610	60.750	59.100	59.230	51.725	266,395
2022-05-31	62.010	62.380	60.320	60.610	52.930	515,220
2022-05-30	61.250	63.500	61.000	61.990	54.135	1,064,094
2022-05-27	62.890	64.900	60.010	61.110	53.366	1,566,515
2022-05-26	58.770	62.900	58.020	62.200	54.318	1,076,912
2022-05-25	55.500	60.370	55.000	58.860	51.401	1,442,163
2022-05-24	57.550	58.850	56.020	56.160	49.044	711,766
2022-05-23	57.270	60.400	57.270	58.190	50.816	487,711
2022-05-20	59.800	60.100	58.750	59.800	52.222	356,649
2022-05-19	61.100	61.620	58.840	59.260	51.751	686,663
2022-05-18	58.500	61.800	57.560	60.670	52.982	1,629,592
2022-05-17	58.160	60.500	57.730	58.670	51.236	1,653,079
2022-05-16	62.210	62.210	57.550	58.150	50.781	1,997,690
2022-05-13	59.000	62.740	57.900	62.210	54.327	3,642,701
2022-05-12	54.850	58.370	52.500	58.370	50.974	1,917,646
2022-05-11	57.930	57.930	52.800	54.300	47.419	1,236,547
2022-05-10	58.100	58.600	56.300	57.060	49.830	1,348,684
2022-05-09	62.770	62.770	58.070	58.070	50.712	1,603,743
2022-05-06	66.950	67.000	62.200	62.770	54.816	1,130,417
2022-04-28	69.000	69.000	64.700	67.240	58.720	1,664,116
2022-04-27	69.300	69.800	69.000	69.450	60.650	512,734
2022-04-26	70.990	70.990	69.030	69.230	60.457	278,529
2022-04-25	71.110	72.500	69.490	70.260	61.357	864,824
2022-04-22	70.680	71.250	69.720	69.990	61.121	672,537
2022-04-21	71.430	71.600	69.800	70.680	61.724	491,345
2022-04-20	74.970	74.970	70.100	71.730	62.641	882,035
2022-04-19	74.950	75.790	73.200	74.020	64.640	488,351
2022-04-18	74.500	77.000	74.130	74.850	65.365	684,942
2022-04-15	76.500	78.240	74.400	74.630	65.173	1,188,037
2022-04-14	72.500	76.000	72.250	75.900	66.282	988,697
2022-04-13	77.330	77.500	72.310	73.370	64.073	1,135,291
2022-04-12	75.500	78.490	72.830	77.330	67.531	2,002,323
2022-04-11	72.500	74.620	72.500	74.620	65.164	833,459
2022-04-08	69.000	70.400	68.550	69.420	60.623	1,225,513
2022-04-07	70.990	71.500	68.640	69.730	60.894	516,106
2022-04-06	71.000	71.740	70.050	70.620	61.671	662,130
2022-04-05	72.250	74.000	70.140	70.810	61.837	1,294,904
2022-04-04	76.000	77.000	73.740	73.740	64.396	1,305,968
2022-04-01	80.490	80.990	74.510	79.710	69.609	1,030,019
2022-03-31	78.000	81.290	78.000	80.550	70.343	1,997,710
2022-03-30	76.160	79.000	75.510	78.090	68.195	1,338,815
2022-03-29	77.000	78.600	76.500	78.100	68.203	1,440,323
2022-03-28	71.000	76.490	70.310	75.730	66.134	1,170,074
2022-03-25	71.500	72.300	69.990	71.720	62.632	449,898
2022-03-24	70.300	72.350	68.520	72.090	62.955	619,868
2022-03-22	70.650	70.980	70.000	70.170	61.278	365,043
2022-03-21	71.150	72.300	70.300	70.650	61.697	624,341
2022-03-18	73.000	73.000	70.110	71.150	62.134	817,674
2022-03-17	77.150	77.500	74.050	74.340	64.920	928,855
2022-03-16	73.500	76.900	73.500	75.400	65.846	1,859,061
2022-03-15	70.800	72.990	70.800	72.650	63.444	504,868
2022-03-14	71.510	72.880	69.120	70.830	61.855	281,158
2022-03-11	72.010	73.980	70.550	72.330	63.165	2,839,449

← NewerPage 19 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.