Pioneer Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 301.00 | 303.80 | 281.62 | 282.84 | 282.84 | 563,798 |
| 2026-07-22 | 297.00 | 312.90 | 292.80 | 300.24 | 300.24 | 1,377,917 |
| 2026-07-21 | 298.90 | 304.00 | 295.52 | 297.10 | 297.10 | 847,814 |
| 2026-07-20 | 274.95 | 302.00 | 274.30 | 296.62 | 296.62 | 1,524,066 |
| 2026-07-17 | 284.99 | 285.70 | 276.11 | 280.01 | 280.01 | 737,171 |
| 2026-07-16 | 262.98 | 288.99 | 262.98 | 285.96 | 285.96 | 1,281,254 |
| 2026-07-15 | 262.00 | 266.90 | 259.99 | 262.85 | 262.85 | 167,488 |
| 2026-07-14 | 266.05 | 266.90 | 253.00 | 257.01 | 257.01 | 166,185 |
| 2026-07-13 | 266.00 | 272.50 | 266.00 | 269.54 | 269.54 | 268,735 |
| 2026-07-10 | 272.00 | 281.99 | 271.00 | 272.59 | 272.59 | 211,689 |
| 2026-07-09 | 265.16 | 278.87 | 265.16 | 271.84 | 271.84 | 82,166 |
| 2026-07-08 | 277.00 | 279.40 | 266.10 | 272.69 | 272.69 | 254,139 |
| 2026-07-07 | 288.49 | 288.49 | 277.01 | 280.55 | 280.55 | 400,548 |
| 2026-07-06 | 285.00 | 290.80 | 283.95 | 286.21 | 286.21 | 294,051 |
| 2026-07-03 | 286.00 | 288.00 | 281.20 | 284.56 | 284.56 | 127,326 |
| 2026-07-02 | 280.00 | 284.90 | 280.00 | 283.57 | 283.57 | 196,492 |
| 2026-07-01 | 283.10 | 285.00 | 276.00 | 280.46 | 280.46 | 199,318 |
| 2026-06-30 | 272.20 | 296.98 | 269.22 | 283.37 | 283.37 | 264,553 |
| 2026-06-29 | 271.80 | 274.00 | 269.50 | 270.04 | 270.04 | 57,874 |
| 2026-06-24 | 270.98 | 275.89 | 269.00 | 273.85 | 273.85 | 326,636 |
| 2026-06-23 | 279.74 | 279.74 | 268.78 | 270.00 | 270.00 | 305,140 |
| 2026-06-22 | 278.50 | 282.00 | 273.78 | 274.71 | 274.71 | 194,571 |
| 2026-06-19 | 284.75 | 285.00 | 270.00 | 277.85 | 277.85 | 114,997 |
| 2026-06-18 | 286.00 | 290.90 | 283.31 | 284.69 | 284.69 | 135,532 |
| 2026-06-17 | 289.88 | 289.88 | 283.00 | 285.02 | 285.02 | 192,241 |
| 2026-06-16 | 293.00 | 296.00 | 286.49 | 287.77 | 287.77 | 569,894 |
| 2026-06-15 | 286.00 | 299.00 | 284.11 | 292.30 | 292.30 | 637,041 |
| 2026-06-12 | 270.01 | 280.50 | 270.01 | 278.98 | 278.98 | 193,374 |
| 2026-06-11 | 268.00 | 271.75 | 265.00 | 267.58 | 267.58 | 82,607 |
| 2026-06-10 | 267.00 | 273.49 | 265.00 | 269.32 | 269.32 | 53,458 |
| 2026-06-09 | 270.00 | 272.99 | 267.10 | 268.71 | 268.71 | 88,566 |
| 2026-06-08 | 270.01 | 274.50 | 261.01 | 267.47 | 267.47 | 154,632 |
| 2026-06-05 | 277.00 | 282.00 | 270.02 | 274.58 | 274.58 | 158,864 |
| 2026-06-04 | 264.50 | 279.89 | 262.11 | 275.46 | 275.46 | 122,695 |
| 2026-06-03 | 264.00 | 267.80 | 262.39 | 266.06 | 266.06 | 30,671 |
| 2026-06-02 | 266.90 | 272.90 | 264.50 | 267.78 | 267.78 | 48,482 |
| 2026-06-01 | 273.00 | 273.00 | 261.00 | 262.28 | 262.28 | 70,613 |
| 2026-05-29 | 279.85 | 279.85 | 270.11 | 273.47 | 273.47 | 112,319 |
| 2026-05-25 | 282.50 | 282.50 | 274.53 | 275.99 | 275.99 | 156,860 |
| 2026-05-22 | 268.05 | 273.49 | 262.00 | 270.92 | 270.92 | 242,371 |
| 2026-05-21 | 250.00 | 268.00 | 250.00 | 264.84 | 264.84 | 457,337 |
| 2026-05-20 | 244.92 | 249.87 | 241.71 | 248.78 | 248.78 | 86,508 |
| 2026-05-19 | 245.00 | 253.98 | 240.00 | 242.18 | 242.18 | 80,349 |
| 2026-05-18 | 250.00 | 253.99 | 240.06 | 243.12 | 243.12 | 140,758 |
| 2026-05-15 | 258.00 | 259.98 | 251.53 | 253.70 | 253.70 | 134,629 |
| 2026-05-14 | 266.90 | 266.99 | 257.50 | 260.16 | 260.16 | 65,502 |
| 2026-05-13 | 265.32 | 269.98 | 262.00 | 262.95 | 262.95 | 97,548 |
| 2026-05-12 | 275.00 | 277.00 | 264.10 | 265.32 | 265.32 | 89,261 |
| 2026-05-11 | 277.00 | 281.00 | 269.00 | 273.02 | 273.02 | 410,325 |
| 2026-05-08 | 270.00 | 289.51 | 268.00 | 278.38 | 278.38 | 2,295,390 |
| 2026-05-07 | 250.00 | 263.19 | 244.00 | 263.19 | 263.19 | 906,831 |
| 2026-05-06 | 219.98 | 239.26 | 219.06 | 239.26 | 239.26 | 693,843 |
| 2026-05-05 | 217.00 | 219.99 | 213.50 | 217.51 | 217.51 | 230,896 |
| 2026-05-04 | 218.59 | 222.68 | 217.55 | 218.15 | 218.15 | 24,955 |
| 2026-04-30 | 219.00 | 219.50 | 210.50 | 214.16 | 214.16 | 63,191 |
| 2026-04-29 | 224.98 | 226.99 | 218.10 | 219.56 | 219.56 | 54,309 |
| 2026-04-28 | 220.70 | 227.30 | 220.70 | 224.73 | 224.73 | 164,906 |
| 2026-04-27 | 234.00 | 234.00 | 226.20 | 227.24 | 227.24 | 37,865 |
| 2026-04-24 | 225.00 | 234.90 | 217.00 | 227.05 | 227.05 | 160,421 |
| 2026-04-23 | 240.01 | 243.00 | 224.15 | 225.92 | 225.92 | 394,155 |
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.