Pioneer Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	68.500	71.700	68.020	71.700	62.614	1,778,102
2022-03-09	64.000	67.450	63.610	66.700	58.248	1,417,628
2022-03-08	65.410	67.500	62.010	63.340	55.314	1,097,073
2022-03-07	70.000	70.000	65.670	65.760	57.427	1,965,784
2022-03-04	70.000	71.500	69.270	70.990	61.994	1,225,709
2022-03-03	70.010	71.100	68.510	69.150	60.388	965,630
2022-03-02	70.010	71.510	68.750	70.840	61.863	2,370,840
2022-03-01	75.000	75.500	71.700	73.350	64.055	1,327,560
2022-02-28	72.200	74.450	70.500	73.980	64.605	552,713
2022-02-25	74.510	75.850	72.100	72.980	63.732	1,158,683
2022-02-24	78.900	78.900	74.070	74.170	64.771	2,240,363
2022-02-23	80.000	82.000	77.920	80.070	69.924	3,405,180
2022-02-22	81.250	81.250	78.290	79.630	69.540	593,251
2022-02-21	83.500	83.500	81.170	81.510	71.181	381,511
2022-02-18	83.000	83.780	82.000	83.290	72.736	442,583
2022-02-17	84.000	85.450	82.050	82.960	72.448	787,120
2022-02-16	85.980	85.980	82.620	83.860	73.234	730,213
2022-02-15	83.490	85.500	82.350	85.070	74.290	698,190
2022-02-14	84.640	84.890	82.100	83.520	72.937	436,015
2022-02-11	84.510	85.800	83.800	84.800	74.054	601,261
2022-02-10	86.000	86.450	84.010	84.390	73.696	405,473
2022-02-09	85.740	86.500	84.200	85.560	74.718	385,561
2022-02-08	84.510	85.700	84.100	85.000	74.229	407,747
2022-02-07	87.000	87.000	84.600	85.130	74.343	512,081
2022-02-04	87.960	88.740	86.200	87.210	76.159	517,298
2022-02-03	92.750	93.400	87.100	87.930	76.788	2,419,382
2022-02-02	88.660	90.990	87.800	90.610	79.128	1,493,914
2022-02-01	89.000	90.200	87.500	87.790	76.666	866,189
2022-01-31	87.000	88.750	86.560	88.090	76.928	861,967
2022-01-28	86.020	88.000	85.850	86.830	75.827	555,936
2022-01-27	86.900	87.900	85.270	86.510	75.548	622,375
2022-01-26	86.000	90.000	84.300	87.600	76.500	987,795
2022-01-25	84.600	87.440	84.110	86.200	75.277	2,013,814
2022-01-24	83.100	84.510	82.300	83.200	72.657	182,840
2022-01-21	85.900	86.250	84.000	84.250	73.574	479,561
2022-01-20	81.890	86.600	80.210	85.120	74.334	1,428,206
2022-01-19	84.500	84.500	79.500	80.610	70.395	727,826
2022-01-18	85.300	85.800	84.200	84.460	73.757	302,076
2022-01-17	86.510	86.510	83.720	85.420	74.596	545,011
2022-01-14	88.250	88.500	85.990	86.180	75.260	453,343
2022-01-13	89.650	89.650	87.700	88.240	77.059	323,340
2022-01-12	91.890	92.500	89.030	89.400	78.072	1,119,215
2022-01-11	90.100	91.250	89.400	90.170	78.744	1,104,692
2022-01-10	86.500	90.790	86.000	89.760	78.386	1,221,714
2022-01-07	86.240	88.500	85.500	86.530	75.565	1,120,635
2022-01-06	90.550	90.550	87.000	87.660	76.552	1,386,000
2022-01-05	91.750	92.250	90.500	91.770	80.141	1,286,000
2022-01-04	91.840	93.400	91.250	92.690	80.945	2,266,000
2022-01-03	89.250	91.300	89.000	90.940	79.416	1,546,500
2021-12-31	85.000	90.510	85.000	88.750	77.504	2,848,000
2021-12-30	86.000	88.390	85.510	86.260	75.329	1,886,900
2021-12-29	82.500	84.880	82.500	84.000	73.356	1,368,600
2021-12-28	82.200	83.340	81.250	82.770	72.282	756,900
2021-12-27	80.850	82.250	80.100	81.790	71.426	1,089,400
2021-12-24	81.350	83.150	80.300	80.850	70.605	1,427,900
2021-12-23	80.940	82.600	80.110	80.560	70.352	712,300
2021-12-22	80.550	81.840	79.500	80.180	70.020	803,900
2021-12-21	82.000	83.500	79.990	80.150	69.994	1,090,800
2021-12-20	79.100	84.400	78.260	81.550	71.216	2,297,400
2021-12-17	76.000	80.900	75.100	79.010	68.998	2,922,000

← NewerPage 20 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.