Pioneer Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 240.01 | 243.00 | 224.15 | 225.92 | 225.92 | 394,155 |
| 2026-04-22 | 248.00 | 248.00 | 238.00 | 239.94 | 239.94 | 54,051 |
| 2026-04-21 | 254.89 | 254.89 | 244.11 | 245.76 | 245.76 | 184,079 |
| 2026-04-20 | 253.00 | 255.00 | 243.10 | 248.92 | 248.92 | 263,531 |
| 2026-04-17 | 255.00 | 257.90 | 245.10 | 253.02 | 253.02 | 468,431 |
| 2026-04-16 | 259.00 | 259.90 | 251.03 | 251.81 | 251.81 | 159,644 |
| 2026-04-15 | 259.99 | 264.99 | 254.00 | 255.08 | 255.08 | 237,010 |
| 2026-04-14 | 244.00 | 255.99 | 242.00 | 252.45 | 252.45 | 169,469 |
| 2026-04-13 | 241.02 | 253.00 | 234.10 | 240.19 | 240.19 | 164,461 |
| 2026-04-10 | 243.10 | 258.00 | 243.10 | 252.19 | 252.19 | 465,638 |
| 2026-04-09 | 232.90 | 248.80 | 230.50 | 243.10 | 243.10 | 871,175 |
| 2026-04-08 | 229.90 | 229.90 | 222.10 | 229.90 | 229.90 | 341,356 |
| 2026-04-07 | 208.32 | 213.00 | 202.10 | 209.00 | 209.00 | 116,271 |
| 2026-04-06 | 200.01 | 213.80 | 200.01 | 208.55 | 208.55 | 193,267 |
| 2026-04-03 | 210.10 | 219.90 | 208.00 | 210.88 | 210.88 | 103,624 |
| 2026-04-02 | 218.87 | 218.87 | 212.00 | 215.42 | 215.42 | 274,202 |
| 2026-04-01 | 209.90 | 227.72 | 209.90 | 222.71 | 222.71 | 500,160 |
| 2026-03-31 | 205.00 | 212.50 | 205.00 | 207.02 | 207.02 | 81,125 |
| 2026-03-30 | 218.57 | 220.00 | 201.00 | 204.16 | 204.16 | 446,809 |
| 2026-03-27 | 231.89 | 231.89 | 215.00 | 218.57 | 218.57 | 258,598 |
| 2026-03-26 | 236.95 | 238.00 | 224.20 | 227.07 | 227.07 | 180,604 |
| 2026-03-25 | 233.89 | 241.00 | 228.11 | 237.63 | 237.63 | 430,599 |
| 2026-03-24 | 236.00 | 236.00 | 222.05 | 230.16 | 230.16 | 95,016 |
| 2026-03-19 | 223.00 | 231.45 | 220.01 | 227.36 | 227.36 | 112,183 |
| 2026-03-18 | 221.01 | 232.00 | 221.01 | 229.09 | 229.09 | 408,606 |
| 2026-03-17 | 223.50 | 226.99 | 218.00 | 224.50 | 224.50 | 138,069 |
| 2026-03-16 | 222.21 | 229.85 | 217.00 | 223.12 | 223.12 | 150,563 |
| 2026-03-13 | 222.97 | 228.90 | 219.00 | 225.78 | 225.78 | 206,542 |
| 2026-03-12 | 220.00 | 224.00 | 215.00 | 222.12 | 222.12 | 82,742 |
| 2026-03-11 | 235.00 | 235.85 | 216.25 | 223.55 | 223.55 | 191,005 |
| 2026-03-10 | 230.00 | 234.75 | 215.00 | 230.03 | 230.03 | 983,438 |
| 2026-03-09 | 233.99 | 235.00 | 216.07 | 216.07 | 216.07 | 275,890 |
| 2026-03-06 | 240.60 | 243.00 | 236.00 | 240.08 | 240.08 | 120,378 |
| 2026-03-05 | 237.02 | 244.90 | 236.05 | 240.38 | 240.38 | 214,583 |
| 2026-03-04 | 240.00 | 241.00 | 228.01 | 237.73 | 237.73 | 141,666 |
| 2026-03-03 | 225.10 | 242.90 | 225.10 | 239.17 | 239.17 | 489,707 |
| 2026-03-02 | 232.12 | 244.75 | 232.12 | 234.32 | 234.32 | 1,531,179 |
| 2026-02-27 | 246.00 | 275.00 | 242.00 | 257.91 | 257.91 | 617,340 |
| 2026-02-26 | 232.51 | 252.89 | 232.50 | 250.47 | 250.47 | 896,636 |
| 2026-02-25 | 248.00 | 255.00 | 231.50 | 237.94 | 237.94 | 469,632 |
| 2026-02-24 | 264.01 | 267.00 | 239.00 | 249.97 | 249.97 | 893,409 |
| 2026-02-23 | 273.02 | 276.01 | 260.00 | 263.01 | 263.01 | 446,661 |
| 2026-02-20 | 275.00 | 279.00 | 271.00 | 274.70 | 274.70 | 333,833 |
| 2026-02-19 | 289.89 | 290.02 | 272.01 | 276.11 | 276.11 | 1,387,600 |
| 2026-02-18 | 300.11 | 308.90 | 297.20 | 298.80 | 298.80 | 536,933 |
| 2026-02-17 | 350.98 | 358.10 | 315.44 | 330.22 | 330.22 | 107,408 |
| 2026-02-16 | 351.94 | 360.91 | 337.05 | 350.49 | 350.49 | 73,925 |
| 2026-02-13 | 362.00 | 362.36 | 347.78 | 352.94 | 352.94 | 27,596 |
| 2026-02-12 | 350.10 | 368.00 | 350.10 | 362.36 | 362.36 | 112,698 |
| 2026-02-11 | 360.00 | 363.47 | 343.99 | 354.52 | 354.52 | 194,516 |
| 2026-02-10 | 355.00 | 375.00 | 346.51 | 357.77 | 357.77 | 325,209 |
| 2026-02-09 | 360.00 | 360.00 | 350.00 | 353.03 | 353.03 | 69,158 |
| 2026-02-06 | 344.99 | 375.75 | 339.99 | 352.56 | 352.56 | 307,965 |
| 2026-02-04 | 335.00 | 346.00 | 335.00 | 343.78 | 343.78 | 73,300 |
| 2026-02-03 | 337.99 | 339.92 | 336.92 | 337.74 | 337.74 | 76,490 |
| 2026-02-02 | 338.00 | 340.49 | 334.20 | 338.49 | 338.49 | 86,728 |
| 2026-01-30 | 337.00 | 344.99 | 333.25 | 337.15 | 337.15 | 141,448 |
| 2026-01-29 | 353.98 | 354.00 | 329.00 | 336.26 | 336.26 | 626,059 |
| 2026-01-28 | 318.80 | 347.94 | 317.06 | 347.94 | 347.94 | 1,024,878 |
| 2026-01-27 | 325.00 | 325.00 | 314.99 | 316.31 | 316.31 | 240,655 |
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.