Pioneer Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 212.19 | 212.19 | 206.10 | 212.19 | 207.48 | 850,424 |
| 2025-05-09 | 179.90 | 193.00 | 173.00 | 192.90 | 188.62 | 189,798 |
| 2025-05-08 | 194.02 | 199.00 | 173.74 | 175.45 | 171.55 | 596,205 |
| 2025-05-07 | 192.00 | 202.98 | 192.00 | 193.04 | 188.75 | 218,535 |
| 2025-05-06 | 211.50 | 213.99 | 203.00 | 203.67 | 199.15 | 120,993 |
| 2025-05-05 | 204.88 | 213.49 | 195.11 | 209.97 | 205.31 | 674,033 |
| 2025-05-02 | 196.00 | 202.00 | 196.00 | 199.82 | 195.38 | 150,681 |
| 2025-04-30 | 204.50 | 204.50 | 192.00 | 193.24 | 188.95 | 666,803 |
| 2025-04-29 | 206.11 | 210.00 | 203.10 | 206.37 | 201.79 | 184,407 |
| 2025-04-28 | 217.00 | 217.00 | 206.00 | 208.19 | 203.57 | 320,972 |
| 2025-04-25 | 213.95 | 213.99 | 207.85 | 212.23 | 207.52 | 227,353 |
| 2025-04-24 | 219.99 | 219.99 | 210.00 | 210.65 | 205.97 | 158,415 |
| 2025-04-23 | 224.00 | 224.00 | 220.50 | 221.25 | 216.34 | 49,683 |
| 2025-04-22 | 227.10 | 227.10 | 221.85 | 224.51 | 219.52 | 211,089 |
| 2025-04-21 | 218.00 | 230.50 | 217.50 | 227.10 | 222.06 | 495,618 |
| 2025-04-18 | 219.90 | 221.80 | 217.20 | 219.41 | 214.54 | 189,655 |
| 2025-04-17 | 216.50 | 223.66 | 216.50 | 218.27 | 213.42 | 153,108 |
| 2025-04-16 | 220.10 | 223.90 | 217.50 | 219.98 | 215.09 | 168,364 |
| 2025-04-15 | 225.00 | 227.00 | 220.02 | 222.23 | 217.29 | 180,165 |
| 2025-04-14 | 221.00 | 227.78 | 217.69 | 226.23 | 221.21 | 383,174 |
| 2025-04-11 | 217.00 | 218.90 | 214.50 | 217.69 | 212.86 | 238,097 |
| 2025-04-10 | 212.20 | 223.50 | 212.10 | 220.41 | 215.51 | 1,055,043 |
| 2025-04-09 | 209.99 | 212.99 | 205.00 | 210.13 | 205.46 | 297,580 |
| 2025-04-08 | 209.00 | 215.00 | 209.00 | 209.66 | 205.00 | 228,559 |
| 2025-04-07 | 213.80 | 213.80 | 192.52 | 210.72 | 206.04 | 835,323 |
| 2025-04-04 | 214.00 | 221.49 | 208.00 | 213.91 | 209.16 | 688,336 |
| 2025-04-03 | 210.00 | 215.00 | 202.00 | 213.29 | 208.55 | 317,658 |
| 2025-03-27 | 206.98 | 211.90 | 204.12 | 208.73 | 204.09 | 280,911 |
| 2025-03-26 | 202.52 | 208.50 | 202.52 | 206.70 | 202.11 | 185,461 |
| 2025-03-25 | 202.00 | 203.00 | 199.00 | 202.05 | 197.56 | 276,384 |
| 2025-03-24 | 211.00 | 211.00 | 198.00 | 202.42 | 197.92 | 313,686 |
| 2025-03-21 | 212.98 | 214.00 | 207.52 | 209.67 | 205.01 | 160,554 |
| 2025-03-20 | 218.00 | 218.00 | 208.16 | 212.54 | 207.82 | 387,210 |
| 2025-03-19 | 211.97 | 215.00 | 206.00 | 213.69 | 208.94 | 284,442 |
| 2025-03-18 | 214.50 | 214.50 | 204.50 | 209.39 | 204.74 | 357,835 |
| 2025-03-17 | 214.99 | 215.00 | 209.38 | 211.05 | 206.36 | 180,787 |
| 2025-03-14 | 214.98 | 219.98 | 212.20 | 213.47 | 208.73 | 423,570 |
| 2025-03-13 | 209.00 | 214.74 | 205.99 | 213.21 | 208.47 | 357,103 |
| 2025-03-12 | 204.00 | 212.40 | 202.02 | 207.11 | 202.51 | 489,509 |
| 2025-03-11 | 204.89 | 206.85 | 201.55 | 203.48 | 198.96 | 431,829 |
| 2025-03-10 | 217.56 | 220.40 | 205.11 | 209.22 | 204.57 | 581,894 |
| 2025-03-07 | 201.00 | 217.10 | 201.00 | 215.96 | 211.16 | 1,416,019 |
| 2025-03-06 | 196.49 | 206.00 | 195.00 | 199.80 | 195.36 | 825,709 |
| 2025-03-05 | 206.00 | 206.77 | 198.00 | 199.72 | 190.40 | 451,474 |
| 2025-03-04 | 201.00 | 207.00 | 197.00 | 203.89 | 194.37 | 153,240 |
| 2025-03-03 | 200.50 | 201.50 | 197.61 | 200.18 | 190.83 | 102,645 |
| 2025-02-28 | 192.01 | 212.51 | 192.01 | 201.32 | 191.92 | 2,254,666 |
| 2025-02-27 | 199.89 | 199.89 | 192.33 | 193.19 | 184.17 | 92,967 |
| 2025-02-26 | 200.00 | 202.94 | 196.10 | 198.16 | 188.91 | 110,030 |
| 2025-02-25 | 199.99 | 205.00 | 195.00 | 199.25 | 189.95 | 770,493 |
| 2025-02-24 | 199.45 | 199.45 | 192.00 | 197.58 | 188.36 | 273,191 |
| 2025-02-21 | 210.00 | 217.50 | 195.26 | 197.99 | 188.75 | 777,136 |
| 2025-02-20 | 192.40 | 209.19 | 192.40 | 209.18 | 199.41 | 3,698,817 |
| 2025-02-19 | 188.99 | 192.00 | 186.06 | 190.17 | 181.29 | 447,717 |
| 2025-02-18 | 184.10 | 187.00 | 183.00 | 186.02 | 177.34 | 149,560 |
| 2025-02-17 | 183.50 | 184.00 | 180.60 | 182.91 | 174.37 | 154,348 |
| 2025-02-14 | 183.01 | 192.00 | 181.15 | 182.66 | 174.13 | 444,543 |
| 2025-02-13 | 185.06 | 186.80 | 182.38 | 182.85 | 174.31 | 75,899 |
| 2025-02-12 | 187.56 | 190.99 | 185.00 | 186.27 | 177.57 | 114,892 |
| 2025-02-11 | 181.90 | 188.20 | 181.90 | 187.56 | 178.80 | 337,204 |
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.