Pioneer Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 211.01 | 219.90 | 211.01 | 218.82 | 218.82 | 507,778 |
| 2025-10-30 | 219.00 | 223.00 | 209.50 | 209.97 | 209.97 | 294,275 |
| 2025-10-29 | 223.90 | 223.90 | 214.50 | 216.83 | 216.83 | 212,033 |
| 2025-10-28 | 225.00 | 226.00 | 217.00 | 220.40 | 220.40 | 109,318 |
| 2025-10-27 | 223.23 | 229.48 | 221.00 | 223.69 | 223.69 | 203,632 |
| 2025-10-24 | 232.00 | 235.00 | 219.51 | 223.23 | 223.23 | 326,259 |
| 2025-10-23 | 233.79 | 239.99 | 228.00 | 229.82 | 229.82 | 392,375 |
| 2025-10-22 | 229.60 | 239.00 | 229.10 | 233.41 | 233.41 | 452,612 |
| 2025-10-21 | 222.51 | 229.74 | 222.50 | 227.02 | 227.02 | 309,060 |
| 2025-10-20 | 223.49 | 224.99 | 221.00 | 222.01 | 222.01 | 97,663 |
| 2025-10-17 | 222.00 | 223.50 | 219.05 | 221.99 | 221.99 | 357,389 |
| 2025-10-16 | 230.21 | 233.01 | 224.06 | 225.13 | 225.13 | 489,708 |
| 2025-10-15 | 232.51 | 236.50 | 229.98 | 230.16 | 225.05 | 206,094 |
| 2025-10-14 | 228.88 | 234.45 | 225.00 | 232.85 | 227.68 | 940,762 |
| 2025-10-13 | 230.45 | 230.45 | 216.00 | 219.57 | 214.69 | 1,236,078 |
| 2025-10-10 | 230.51 | 234.90 | 227.00 | 230.67 | 225.55 | 303,469 |
| 2025-10-09 | 231.01 | 234.81 | 230.00 | 230.76 | 225.64 | 299,887 |
| 2025-10-08 | 240.00 | 241.00 | 225.00 | 230.49 | 225.37 | 567,024 |
| 2025-10-07 | 241.85 | 243.90 | 239.00 | 239.64 | 234.32 | 115,581 |
| 2025-10-06 | 239.00 | 247.00 | 239.00 | 240.30 | 234.96 | 621,563 |
| 2025-10-03 | 243.00 | 243.89 | 236.01 | 238.39 | 233.10 | 554,917 |
| 2025-10-02 | 242.00 | 247.00 | 239.45 | 240.03 | 234.70 | 589,611 |
| 2025-10-01 | 248.75 | 249.00 | 244.67 | 246.05 | 240.59 | 120,004 |
| 2025-09-30 | 254.88 | 254.88 | 245.16 | 246.71 | 241.23 | 368,982 |
| 2025-09-29 | 253.00 | 255.00 | 250.50 | 251.20 | 245.62 | 206,457 |
| 2025-09-26 | 264.11 | 269.00 | 249.50 | 252.74 | 247.13 | 983,765 |
| 2025-09-25 | 264.21 | 266.40 | 260.90 | 263.94 | 258.08 | 149,635 |
| 2025-09-24 | 263.90 | 265.50 | 261.43 | 264.21 | 258.34 | 200,388 |
| 2025-09-23 | 262.60 | 263.00 | 260.00 | 262.65 | 256.82 | 119,700 |
| 2025-09-22 | 259.01 | 263.40 | 258.50 | 260.02 | 254.25 | 142,298 |
| 2025-09-19 | 260.01 | 261.00 | 257.67 | 259.05 | 253.30 | 93,698 |
| 2025-09-18 | 260.00 | 262.99 | 258.51 | 260.47 | 254.69 | 116,091 |
| 2025-09-17 | 264.00 | 264.99 | 259.00 | 259.51 | 253.75 | 72,218 |
| 2025-09-16 | 265.00 | 265.00 | 259.60 | 260.11 | 254.33 | 93,155 |
| 2025-09-15 | 255.01 | 279.99 | 252.60 | 262.31 | 256.48 | 345,125 |
| 2025-09-12 | 252.99 | 258.50 | 252.50 | 257.05 | 251.34 | 120,428 |
| 2025-09-11 | 255.10 | 259.97 | 252.00 | 252.99 | 247.37 | 157,882 |
| 2025-09-10 | 262.00 | 264.50 | 256.00 | 258.00 | 252.27 | 237,392 |
| 2025-09-09 | 266.35 | 268.00 | 262.00 | 265.39 | 259.50 | 252,996 |
| 2025-09-08 | 264.00 | 274.00 | 261.70 | 265.61 | 259.71 | 800,308 |
| 2025-09-05 | 259.49 | 266.00 | 255.00 | 261.63 | 255.82 | 251,411 |
| 2025-09-04 | 257.00 | 263.00 | 256.01 | 259.25 | 253.49 | 120,412 |
| 2025-09-03 | 253.00 | 258.00 | 253.00 | 256.01 | 250.32 | 68,365 |
| 2025-09-02 | 252.23 | 253.62 | 249.00 | 252.63 | 247.02 | 269,661 |
| 2025-09-01 | 251.90 | 253.00 | 246.05 | 252.23 | 246.63 | 231,733 |
| 2025-08-29 | 246.06 | 260.00 | 242.75 | 249.06 | 243.53 | 466,959 |
| 2025-08-28 | 241.00 | 246.75 | 239.30 | 246.04 | 240.58 | 233,336 |
| 2025-08-27 | 248.00 | 248.80 | 238.00 | 239.48 | 234.16 | 279,743 |
| 2025-08-26 | 248.00 | 248.01 | 245.50 | 247.75 | 242.25 | 24,344 |
| 2025-08-25 | 246.00 | 249.00 | 243.20 | 245.07 | 239.63 | 56,751 |
| 2025-08-22 | 246.00 | 248.75 | 242.00 | 243.10 | 237.70 | 79,219 |
| 2025-08-21 | 249.00 | 253.00 | 245.67 | 245.97 | 240.51 | 106,378 |
| 2025-08-20 | 253.00 | 254.95 | 240.12 | 249.59 | 244.05 | 95,051 |
| 2025-08-19 | 253.65 | 258.00 | 251.15 | 253.00 | 247.38 | 111,046 |
| 2025-08-18 | 249.60 | 254.50 | 249.60 | 253.60 | 247.97 | 85,024 |
| 2025-08-15 | 250.00 | 254.00 | 245.00 | 249.46 | 243.92 | 82,321 |
| 2025-08-13 | 251.00 | 258.99 | 245.30 | 249.27 | 243.73 | 388,927 |
| 2025-08-12 | 242.49 | 251.98 | 236.06 | 249.19 | 243.66 | 596,232 |
| 2025-08-11 | 231.51 | 237.00 | 230.50 | 236.06 | 230.82 | 100,301 |
| 2025-08-08 | 230.54 | 234.99 | 228.00 | 231.51 | 226.37 | 94,864 |
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.