Pioneer Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 235.50 | 239.00 | 230.00 | 230.54 | 225.42 | 112,426 |
| 2025-08-06 | 223.50 | 237.00 | 223.50 | 233.40 | 228.22 | 331,350 |
| 2025-08-05 | 224.00 | 226.95 | 222.30 | 223.46 | 218.50 | 261,775 |
| 2025-08-04 | 222.00 | 227.50 | 220.00 | 225.09 | 220.09 | 360,218 |
| 2025-08-01 | 218.00 | 220.80 | 215.34 | 219.79 | 214.91 | 154,910 |
| 2025-07-31 | 214.90 | 217.70 | 210.95 | 215.34 | 210.56 | 86,432 |
| 2025-07-30 | 218.00 | 219.90 | 213.00 | 214.82 | 210.05 | 121,742 |
| 2025-07-29 | 221.00 | 223.00 | 216.85 | 218.02 | 213.18 | 95,586 |
| 2025-07-28 | 217.97 | 222.00 | 217.97 | 220.99 | 216.08 | 120,159 |
| 2025-07-25 | 214.70 | 218.50 | 214.00 | 217.96 | 213.12 | 348,740 |
| 2025-07-24 | 214.90 | 215.99 | 212.00 | 214.70 | 209.93 | 33,584 |
| 2025-07-23 | 216.00 | 216.00 | 214.01 | 214.81 | 210.04 | 57,787 |
| 2025-07-22 | 214.70 | 217.30 | 214.20 | 214.80 | 210.03 | 150,334 |
| 2025-07-21 | 214.00 | 216.50 | 212.20 | 214.70 | 209.93 | 73,177 |
| 2025-07-18 | 223.00 | 225.00 | 212.10 | 213.86 | 209.11 | 335,632 |
| 2025-07-17 | 221.88 | 224.49 | 221.50 | 222.89 | 217.94 | 77,004 |
| 2025-07-16 | 227.00 | 227.00 | 222.12 | 222.99 | 218.04 | 149,471 |
| 2025-07-15 | 225.79 | 228.00 | 224.00 | 225.49 | 220.48 | 140,026 |
| 2025-07-14 | 224.70 | 227.80 | 221.25 | 225.79 | 220.78 | 147,272 |
| 2025-07-11 | 216.12 | 226.50 | 214.90 | 221.18 | 216.27 | 381,291 |
| 2025-07-10 | 216.09 | 217.50 | 215.50 | 216.12 | 211.32 | 42,940 |
| 2025-07-09 | 217.13 | 217.95 | 215.50 | 216.07 | 211.27 | 74,771 |
| 2025-07-08 | 219.42 | 220.50 | 216.60 | 217.13 | 212.31 | 283,064 |
| 2025-07-07 | 217.30 | 223.00 | 216.50 | 219.42 | 214.55 | 140,396 |
| 2025-07-04 | 221.98 | 221.98 | 215.85 | 217.47 | 212.64 | 69,845 |
| 2025-07-03 | 223.00 | 223.00 | 218.00 | 218.86 | 214.00 | 119,006 |
| 2025-07-02 | 220.00 | 227.00 | 220.00 | 220.98 | 216.07 | 228,701 |
| 2025-07-01 | 229.10 | 229.10 | 221.61 | 222.51 | 217.57 | 366,148 |
| 2025-06-30 | 228.00 | 231.99 | 223.00 | 228.13 | 223.06 | 164,286 |
| 2025-06-27 | 217.98 | 228.25 | 217.00 | 226.47 | 221.44 | 439,574 |
| 2025-06-26 | 219.17 | 220.00 | 214.00 | 216.73 | 211.92 | 227,934 |
| 2025-06-25 | 214.98 | 224.00 | 214.00 | 219.17 | 214.30 | 221,345 |
| 2025-06-24 | 207.00 | 215.31 | 207.00 | 215.31 | 210.53 | 486,181 |
| 2025-06-23 | 205.06 | 206.00 | 189.01 | 195.74 | 191.39 | 346,275 |
| 2025-06-20 | 209.00 | 213.77 | 209.00 | 209.80 | 205.14 | 83,857 |
| 2025-06-19 | 207.97 | 218.00 | 206.50 | 208.88 | 204.24 | 408,518 |
| 2025-06-18 | 212.75 | 213.00 | 205.00 | 207.52 | 202.91 | 341,588 |
| 2025-06-17 | 213.00 | 214.99 | 210.51 | 211.23 | 206.54 | 175,612 |
| 2025-06-16 | 215.99 | 221.98 | 211.00 | 212.18 | 207.47 | 306,151 |
| 2025-06-13 | 223.99 | 224.80 | 214.05 | 216.07 | 211.27 | 334,980 |
| 2025-06-12 | 229.80 | 248.00 | 224.30 | 227.38 | 222.33 | 1,203,575 |
| 2025-06-11 | 213.00 | 232.70 | 213.00 | 228.88 | 223.80 | 571,543 |
| 2025-06-10 | 209.98 | 212.35 | 209.00 | 211.83 | 207.13 | 73,612 |
| 2025-06-05 | 214.50 | 214.77 | 208.00 | 209.85 | 205.19 | 104,711 |
| 2025-06-04 | 215.00 | 217.00 | 211.00 | 212.77 | 208.04 | 120,795 |
| 2025-06-03 | 212.01 | 217.99 | 211.00 | 214.53 | 209.77 | 112,677 |
| 2025-06-02 | 216.00 | 217.00 | 212.00 | 213.15 | 208.42 | 54,345 |
| 2025-05-30 | 215.10 | 218.50 | 214.13 | 215.43 | 210.65 | 86,946 |
| 2025-05-29 | 212.00 | 219.49 | 212.00 | 215.09 | 210.31 | 171,061 |
| 2025-05-27 | 210.50 | 215.00 | 210.00 | 211.23 | 206.54 | 172,595 |
| 2025-05-26 | 212.67 | 215.00 | 206.00 | 210.41 | 205.74 | 28,925 |
| 2025-05-23 | 214.82 | 219.89 | 210.61 | 212.67 | 207.95 | 83,473 |
| 2025-05-22 | 217.76 | 222.49 | 213.00 | 214.82 | 210.05 | 194,175 |
| 2025-05-21 | 219.75 | 220.00 | 217.00 | 219.65 | 214.77 | 139,839 |
| 2025-05-20 | 214.16 | 220.10 | 213.00 | 219.75 | 214.87 | 111,334 |
| 2025-05-19 | 217.98 | 219.62 | 213.00 | 214.41 | 209.65 | 60,224 |
| 2025-05-16 | 219.32 | 221.00 | 216.07 | 217.45 | 212.62 | 161,635 |
| 2025-05-15 | 213.30 | 221.00 | 213.30 | 219.32 | 214.45 | 242,128 |
| 2025-05-14 | 218.00 | 219.75 | 214.56 | 215.59 | 210.80 | 198,153 |
| 2025-05-13 | 221.00 | 222.50 | 210.00 | 217.96 | 213.12 | 1,063,788 |
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.