Pioneer Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 337.10 | 339.93 | 323.10 | 326.19 | 326.19 | 768,666 |
| 2026-01-23 | 358.52 | 364.00 | 358.52 | 358.52 | 358.52 | 598,504 |
| 2026-01-22 | 399.95 | 404.90 | 397.00 | 398.35 | 398.35 | 4,217,833 |
| 2026-01-21 | 404.00 | 405.80 | 397.25 | 400.05 | 400.05 | 1,625,462 |
| 2026-01-20 | 397.00 | 403.40 | 391.22 | 402.50 | 402.50 | 2,866,957 |
| 2026-01-19 | 408.00 | 409.69 | 395.03 | 396.82 | 396.82 | 2,429,415 |
| 2026-01-16 | 414.00 | 416.00 | 404.25 | 406.31 | 406.31 | 2,218,325 |
| 2026-01-15 | 403.01 | 412.50 | 402.15 | 410.10 | 410.10 | 3,795,301 |
| 2026-01-14 | 405.00 | 405.25 | 400.51 | 402.00 | 402.00 | 2,830,562 |
| 2026-01-13 | 393.86 | 406.99 | 393.86 | 402.14 | 402.14 | 2,195,596 |
| 2026-01-12 | 391.61 | 402.50 | 391.61 | 395.60 | 395.60 | 586,702 |
| 2026-01-09 | 397.25 | 402.00 | 392.25 | 394.74 | 394.74 | 712,118 |
| 2026-01-08 | 395.42 | 406.89 | 393.00 | 398.66 | 398.66 | 2,088,609 |
| 2026-01-07 | 396.00 | 399.00 | 390.15 | 395.42 | 395.42 | 1,050,064 |
| 2026-01-06 | 392.11 | 396.85 | 390.00 | 394.96 | 394.96 | 1,124,100 |
| 2026-01-05 | 384.00 | 393.40 | 383.75 | 391.50 | 391.50 | 1,604,222 |
| 2026-01-02 | 390.00 | 391.00 | 382.77 | 384.86 | 384.86 | 1,099,731 |
| 2026-01-01 | 387.90 | 394.89 | 387.00 | 389.68 | 389.68 | 1,259,428 |
| 2025-12-31 | 389.00 | 392.00 | 382.05 | 387.44 | 387.44 | 1,446,045 |
| 2025-12-30 | 386.90 | 392.00 | 386.10 | 388.25 | 388.25 | 716,637 |
| 2025-12-29 | 390.00 | 394.00 | 386.02 | 387.95 | 387.95 | 644,967 |
| 2025-12-26 | 395.02 | 398.00 | 387.00 | 390.54 | 390.54 | 1,275,825 |
| 2025-12-24 | 390.01 | 395.90 | 387.05 | 392.84 | 392.84 | 2,605,010 |
| 2025-12-23 | 384.00 | 394.00 | 380.01 | 389.54 | 389.54 | 3,922,114 |
| 2025-12-22 | 390.00 | 394.00 | 377.01 | 384.32 | 384.32 | 3,103,025 |
| 2025-12-19 | 398.90 | 402.10 | 390.01 | 390.84 | 390.84 | 2,455,716 |
| 2025-12-18 | 418.00 | 427.00 | 388.00 | 396.45 | 396.45 | 16,380,766 |
| 2025-12-17 | 399.00 | 417.50 | 399.00 | 415.94 | 415.94 | 3,543,557 |
| 2025-12-16 | 424.98 | 427.50 | 396.20 | 403.53 | 403.53 | 4,896,938 |
| 2025-12-15 | 413.00 | 423.25 | 413.00 | 421.37 | 421.37 | 3,178,229 |
| 2025-12-12 | 413.90 | 415.00 | 407.00 | 412.14 | 412.14 | 1,096,367 |
| 2025-12-11 | 408.50 | 409.88 | 404.00 | 408.79 | 408.79 | 1,025,249 |
| 2025-12-10 | 406.00 | 413.50 | 399.00 | 410.43 | 410.43 | 3,370,983 |
| 2025-12-09 | 388.97 | 406.50 | 386.11 | 398.46 | 398.46 | 4,479,217 |
| 2025-12-08 | 385.00 | 389.98 | 378.00 | 383.44 | 383.44 | 1,290,235 |
| 2025-12-05 | 397.00 | 398.90 | 383.00 | 386.85 | 386.85 | 1,816,816 |
| 2025-12-04 | 390.00 | 399.98 | 383.00 | 396.46 | 396.46 | 5,299,265 |
| 2025-12-03 | 370.00 | 384.49 | 366.45 | 381.81 | 381.81 | 2,552,803 |
| 2025-12-02 | 375.00 | 380.90 | 366.00 | 369.56 | 369.56 | 1,356,356 |
| 2025-12-01 | 360.00 | 391.00 | 357.00 | 372.06 | 372.06 | 5,981,761 |
| 2025-11-28 | 338.40 | 364.90 | 333.00 | 359.52 | 359.52 | 5,157,188 |
| 2025-11-27 | 338.22 | 344.00 | 335.00 | 336.45 | 336.45 | 736,929 |
| 2025-11-26 | 341.99 | 341.99 | 330.00 | 338.22 | 338.22 | 1,061,775 |
| 2025-11-25 | 337.00 | 347.00 | 337.00 | 340.52 | 340.52 | 880,981 |
| 2025-11-24 | 328.00 | 347.89 | 328.00 | 344.39 | 344.39 | 4,408,401 |
| 2025-11-21 | 322.10 | 332.00 | 316.51 | 326.59 | 326.59 | 1,843,627 |
| 2025-11-20 | 313.11 | 333.00 | 313.11 | 323.09 | 323.09 | 2,754,954 |
| 2025-11-19 | 322.11 | 330.00 | 310.26 | 312.17 | 312.17 | 5,710,498 |
| 2025-11-18 | 291.94 | 321.15 | 280.35 | 321.15 | 321.15 | 9,205,733 |
| 2025-11-17 | 279.98 | 295.46 | 276.85 | 291.95 | 291.95 | 9,581,529 |
| 2025-11-14 | 268.60 | 268.60 | 268.60 | 268.60 | 268.60 | 730,875 |
| 2025-11-13 | 227.00 | 244.18 | 227.00 | 244.18 | 244.18 | 6,419,712 |
| 2025-11-12 | 220.40 | 225.50 | 215.00 | 221.98 | 221.98 | 1,035,244 |
| 2025-11-11 | 224.00 | 224.00 | 215.02 | 220.44 | 220.44 | 331,760 |
| 2025-11-10 | 212.39 | 230.99 | 212.05 | 223.55 | 223.55 | 868,262 |
| 2025-11-07 | 211.00 | 218.90 | 209.70 | 212.39 | 212.39 | 370,500 |
| 2025-11-06 | 213.00 | 214.00 | 209.00 | 209.62 | 209.62 | 154,744 |
| 2025-11-05 | 215.50 | 218.95 | 210.51 | 212.55 | 212.55 | 276,812 |
| 2025-11-04 | 219.44 | 219.49 | 214.05 | 214.95 | 214.95 | 78,021 |
| 2025-11-03 | 220.00 | 221.06 | 218.05 | 219.44 | 219.44 | 356,820 |
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.