Pioneer Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 182.20 | 184.29 | 177.12 | 181.88 | 173.39 | 244,066 |
| 2025-02-07 | 185.00 | 185.00 | 180.76 | 182.39 | 173.87 | 143,982 |
| 2025-02-06 | 181.80 | 183.50 | 180.50 | 182.38 | 173.87 | 162,168 |
| 2025-02-04 | 181.80 | 183.00 | 179.80 | 180.37 | 171.95 | 137,571 |
| 2025-02-03 | 178.98 | 182.31 | 178.00 | 179.82 | 171.42 | 231,834 |
| 2025-01-31 | 178.99 | 183.00 | 176.60 | 178.12 | 169.80 | 432,505 |
| 2025-01-30 | 177.99 | 181.50 | 177.00 | 178.19 | 169.87 | 280,053 |
| 2025-01-29 | 178.89 | 180.00 | 175.00 | 176.55 | 168.31 | 404,485 |
| 2025-01-28 | 183.05 | 184.99 | 175.12 | 177.19 | 168.92 | 441,370 |
| 2025-01-27 | 185.01 | 191.40 | 179.00 | 183.95 | 175.36 | 355,454 |
| 2025-01-24 | 192.43 | 194.00 | 187.00 | 188.57 | 179.77 | 362,572 |
| 2025-01-23 | 189.50 | 195.00 | 189.00 | 192.43 | 183.45 | 1,062,416 |
| 2025-01-22 | 189.36 | 195.10 | 185.75 | 187.07 | 178.34 | 876,168 |
| 2025-01-21 | 192.90 | 197.49 | 188.00 | 189.37 | 180.53 | 426,178 |
| 2025-01-20 | 193.00 | 196.90 | 190.54 | 192.04 | 183.07 | 393,828 |
| 2025-01-17 | 190.99 | 195.00 | 190.00 | 192.78 | 183.78 | 78,816 |
| 2025-01-16 | 191.01 | 196.93 | 189.05 | 190.70 | 181.80 | 62,335 |
| 2025-01-15 | 195.10 | 197.69 | 193.50 | 194.22 | 185.15 | 63,457 |
| 2025-01-14 | 194.25 | 199.00 | 192.51 | 195.07 | 185.96 | 320,664 |
| 2025-01-13 | 196.00 | 196.00 | 192.20 | 194.05 | 184.99 | 74,758 |
| 2025-01-10 | 183.56 | 195.20 | 182.92 | 192.18 | 183.21 | 213,223 |
| 2025-01-09 | 195.00 | 195.00 | 183.00 | 185.01 | 176.37 | 167,926 |
| 2025-01-08 | 197.00 | 198.49 | 187.50 | 190.45 | 181.56 | 232,775 |
| 2025-01-07 | 192.01 | 197.30 | 186.70 | 193.95 | 184.89 | 706,876 |
| 2025-01-06 | 198.00 | 201.50 | 190.50 | 191.81 | 182.85 | 528,713 |
| 2025-01-03 | 214.90 | 215.69 | 195.55 | 198.82 | 189.54 | 811,134 |
| 2025-01-02 | 207.10 | 222.00 | 207.10 | 213.59 | 203.62 | 679,397 |
| 2025-01-01 | 202.50 | 213.00 | 200.50 | 209.93 | 200.13 | 534,683 |
| 2024-12-31 | 210.99 | 212.50 | 200.00 | 201.04 | 191.65 | 371,993 |
| 2024-12-30 | 192.00 | 208.70 | 191.00 | 208.58 | 198.84 | 966,773 |
| 2024-12-27 | 189.40 | 191.88 | 187.90 | 189.73 | 180.87 | 289,631 |
| 2024-12-26 | 198.00 | 198.00 | 185.00 | 186.36 | 177.66 | 171,230 |
| 2024-12-24 | 204.00 | 204.68 | 198.00 | 198.15 | 188.90 | 97,583 |
| 2024-12-23 | 199.00 | 203.77 | 193.00 | 202.80 | 193.33 | 278,588 |
| 2024-12-20 | 183.25 | 203.95 | 181.13 | 195.82 | 186.68 | 636,393 |
| 2024-12-19 | 199.00 | 203.20 | 183.05 | 188.07 | 179.29 | 796,101 |
| 2024-12-18 | 209.55 | 213.99 | 196.50 | 198.90 | 189.61 | 323,633 |
| 2024-12-17 | 216.00 | 219.97 | 205.00 | 210.57 | 200.74 | 293,948 |
| 2024-12-16 | 219.00 | 222.45 | 203.00 | 218.29 | 208.10 | 479,888 |
| 2024-12-13 | 226.00 | 226.00 | 217.00 | 217.86 | 207.69 | 192,984 |
| 2024-12-12 | 220.00 | 225.00 | 217.01 | 221.35 | 211.02 | 437,840 |
| 2024-12-11 | 221.89 | 221.89 | 216.00 | 218.07 | 207.89 | 232,689 |
| 2024-12-10 | 226.90 | 229.50 | 215.00 | 216.96 | 206.83 | 528,510 |
| 2024-12-09 | 222.00 | 229.99 | 217.58 | 223.30 | 212.87 | 586,654 |
| 2024-12-06 | 227.10 | 229.00 | 211.00 | 220.39 | 210.10 | 418,042 |
| 2024-12-05 | 220.00 | 234.90 | 218.00 | 226.72 | 216.13 | 695,549 |
| 2024-12-04 | 225.00 | 225.00 | 216.10 | 220.91 | 210.60 | 250,895 |
| 2024-12-03 | 219.00 | 230.00 | 216.07 | 221.57 | 211.23 | 1,196,959 |
| 2024-12-02 | 207.50 | 219.50 | 203.00 | 218.55 | 208.35 | 1,161,727 |
| 2024-11-29 | 209.50 | 210.00 | 201.60 | 206.13 | 196.51 | 665,220 |
| 2024-11-28 | 194.00 | 207.20 | 190.05 | 206.63 | 196.98 | 1,668,857 |
| 2024-11-27 | 176.90 | 189.45 | 176.00 | 188.36 | 179.57 | 703,053 |
| 2024-11-26 | 191.25 | 195.00 | 169.95 | 172.23 | 164.19 | 1,114,759 |
| 2024-11-25 | 184.18 | 191.50 | 184.18 | 188.83 | 180.01 | 736,153 |
| 2024-11-22 | 185.99 | 186.00 | 180.01 | 184.37 | 175.76 | 526,292 |
| 2024-11-21 | 186.00 | 187.89 | 183.00 | 183.93 | 175.34 | 198,816 |
| 2024-11-20 | 188.55 | 191.16 | 183.00 | 184.55 | 175.93 | 341,664 |
| 2024-11-19 | 189.15 | 191.79 | 188.00 | 188.30 | 179.51 | 170,005 |
| 2024-11-18 | 192.00 | 192.98 | 188.75 | 189.15 | 180.32 | 231,223 |
| 2024-11-15 | 192.95 | 195.00 | 190.40 | 190.85 | 181.94 | 228,173 |
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.