Pioneer Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 78.000 | 78.000 | 75.200 | 76.110 | 66.466 | 2,409,200 |
| 2021-12-15 | 76.830 | 76.830 | 75.000 | 76.830 | 67.094 | 1,164,400 |
| 2021-12-14 | 67.890 | 72.250 | 67.200 | 71.470 | 62.414 | 1,299,000 |
| 2021-12-13 | 70.500 | 70.750 | 67.230 | 67.820 | 59.226 | 1,205,700 |
| 2021-12-10 | 70.070 | 72.990 | 68.120 | 69.860 | 61.008 | 1,479,900 |
| 2021-12-09 | 74.200 | 74.200 | 69.200 | 70.930 | 61.942 | 1,780,600 |
| 2021-12-08 | 78.500 | 79.340 | 73.800 | 74.220 | 64.815 | 1,468,300 |
| 2021-12-07 | 77.100 | 80.900 | 77.100 | 78.360 | 68.430 | 1,189,400 |
| 2021-12-06 | 80.000 | 80.200 | 75.210 | 77.010 | 67.252 | 538,600 |
| 2021-12-03 | 79.990 | 83.000 | 77.220 | 77.890 | 68.020 | 1,673,600 |
| 2021-12-02 | 88.500 | 88.500 | 83.480 | 83.480 | 72.902 | 2,084,900 |
| 2021-12-01 | 86.980 | 91.890 | 86.980 | 90.240 | 78.805 | 4,096,400 |
| 2021-11-30 | 85.210 | 86.850 | 83.200 | 85.480 | 74.648 | 1,615,000 |
| 2021-11-29 | 79.000 | 84.300 | 79.000 | 83.590 | 72.998 | 1,728,100 |
| 2021-11-26 | 79.760 | 81.900 | 76.150 | 79.510 | 69.435 | 1,855,900 |
| 2021-11-25 | 79.300 | 80.900 | 77.300 | 79.760 | 69.653 | 418,000 |
| 2021-11-24 | 80.100 | 81.740 | 76.500 | 78.720 | 68.745 | 756,600 |
| 2021-11-23 | 86.610 | 88.000 | 80.790 | 80.960 | 70.701 | 1,105,000 |
| 2021-11-22 | 88.900 | 90.000 | 86.500 | 87.340 | 76.273 | 1,183,700 |
| 2021-11-19 | 93.000 | 94.500 | 89.800 | 92.110 | 80.438 | 1,759,500 |
| 2021-11-18 | 93.250 | 95.300 | 90.050 | 92.820 | 81.058 | 1,127,200 |
| 2021-11-17 | 96.500 | 96.500 | 92.210 | 93.000 | 81.215 | 1,176,300 |
| 2021-11-16 | 93.000 | 97.990 | 92.800 | 97.050 | 84.752 | 2,299,100 |
| 2021-11-15 | 91.440 | 93.900 | 91.100 | 92.020 | 80.360 | 571,700 |
| 2021-11-12 | 92.920 | 93.000 | 89.510 | 91.300 | 79.731 | 1,031,000 |
| 2021-11-11 | 97.390 | 98.000 | 92.410 | 92.920 | 81.145 | 1,521,100 |
| 2021-11-10 | 94.700 | 97.700 | 94.100 | 95.100 | 83.049 | 880,400 |
| 2021-11-09 | 96.970 | 97.280 | 92.500 | 93.690 | 81.818 | 1,261,600 |
| 2021-11-08 | 99.500 | 102.00 | 96.500 | 97.280 | 84.953 | 1,569,400 |
| 2021-11-05 | 93.450 | 99.990 | 92.550 | 98.010 | 85.590 | 5,662,400 |
| 2021-11-04 | 96.010 | 96.900 | 92.500 | 93.020 | 81.233 | 2,825,600 |
| 2021-11-03 | 99.260 | 100.70 | 96.010 | 96.370 | 84.158 | 2,635,200 |
| 2021-11-02 | 104.24 | 106.00 | 98.510 | 99.430 | 86.831 | 4,579,600 |
| 2021-11-01 | 101.01 | 103.38 | 98.500 | 101.34 | 88.499 | 4,606,400 |
| 2021-10-29 | 90.000 | 96.170 | 88.050 | 96.170 | 83.984 | 1,146,600 |
| 2021-10-28 | 88.900 | 92.500 | 88.000 | 89.460 | 78.124 | 1,185,400 |
| 2021-10-27 | 84.500 | 88.250 | 84.500 | 86.840 | 75.836 | 1,612,800 |
| 2021-10-26 | 87.400 | 87.400 | 81.500 | 82.500 | 72.046 | 769,500 |
| 2021-10-25 | 87.500 | 87.600 | 85.670 | 85.900 | 75.015 | 466,600 |
| 2021-10-22 | 87.500 | 91.400 | 86.260 | 86.830 | 75.827 | 3,824,000 |
| 2021-10-21 | 88.000 | 89.400 | 85.010 | 85.730 | 74.867 | 1,953,200 |
← NewerPage 21 of 21 · 1,241 trading days
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.