Pioneer Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 189.10 | 193.00 | 189.10 | 191.14 | 182.22 | 190,509 |
| 2024-11-13 | 191.00 | 194.49 | 188.10 | 189.10 | 180.27 | 330,675 |
| 2024-11-12 | 190.50 | 195.00 | 188.30 | 190.87 | 181.96 | 292,646 |
| 2024-11-11 | 197.00 | 197.00 | 189.80 | 190.42 | 181.53 | 413,087 |
| 2024-11-08 | 198.44 | 198.44 | 194.00 | 195.80 | 186.66 | 315,889 |
| 2024-11-07 | 200.00 | 200.00 | 193.00 | 196.37 | 187.20 | 806,465 |
| 2024-11-06 | 203.55 | 204.15 | 198.00 | 198.84 | 189.56 | 241,221 |
| 2024-11-05 | 205.00 | 206.00 | 200.00 | 203.01 | 193.53 | 483,292 |
| 2024-11-04 | 207.97 | 208.90 | 201.40 | 203.12 | 193.64 | 1,097,513 |
| 2024-11-01 | 194.00 | 203.30 | 194.00 | 200.16 | 190.81 | 700,827 |
| 2024-10-31 | 194.61 | 200.97 | 191.64 | 194.66 | 185.57 | 616,047 |
| 2024-10-30 | 198.49 | 202.80 | 191.05 | 196.66 | 187.48 | 540,712 |
| 2024-10-29 | 212.10 | 221.23 | 193.50 | 196.21 | 187.05 | 1,923,028 |
| 2024-10-28 | 215.00 | 218.99 | 207.15 | 210.56 | 200.73 | 304,263 |
| 2024-10-25 | 216.88 | 224.45 | 212.01 | 215.33 | 205.28 | 981,828 |
| 2024-10-24 | 207.80 | 218.50 | 206.10 | 214.16 | 204.16 | 577,039 |
| 2024-10-23 | 200.00 | 205.00 | 197.00 | 204.85 | 195.29 | 407,079 |
| 2024-10-22 | 200.10 | 204.90 | 197.50 | 199.42 | 190.11 | 240,450 |
| 2024-10-21 | 189.00 | 202.00 | 189.00 | 200.00 | 190.66 | 235,386 |
| 2024-10-18 | 192.85 | 192.85 | 187.80 | 188.21 | 179.42 | 64,098 |
| 2024-10-17 | 195.99 | 195.99 | 191.00 | 191.60 | 182.65 | 206,873 |
| 2024-10-16 | 202.99 | 204.00 | 199.50 | 201.38 | 182.44 | 137,360 |
| 2024-10-15 | 205.00 | 205.00 | 196.05 | 200.63 | 181.77 | 191,092 |
| 2024-10-14 | 207.00 | 218.38 | 201.10 | 202.83 | 183.76 | 409,644 |
| 2024-10-11 | 192.50 | 209.79 | 191.00 | 205.03 | 185.75 | 744,407 |
| 2024-10-10 | 187.00 | 192.50 | 187.00 | 190.72 | 172.79 | 226,263 |
| 2024-10-09 | 193.94 | 193.94 | 189.51 | 190.00 | 172.13 | 138,726 |
| 2024-10-08 | 190.00 | 198.00 | 190.00 | 193.59 | 175.39 | 564,011 |
| 2024-10-07 | 192.99 | 194.00 | 188.50 | 190.01 | 172.14 | 339,931 |
| 2024-10-04 | 190.98 | 196.45 | 190.10 | 191.48 | 173.48 | 379,502 |
| 2024-10-03 | 185.81 | 193.00 | 184.00 | 189.23 | 171.44 | 345,686 |
| 2024-10-02 | 187.00 | 187.50 | 184.25 | 184.57 | 167.22 | 136,191 |
| 2024-10-01 | 181.20 | 188.75 | 179.01 | 187.15 | 169.55 | 318,095 |
| 2024-09-30 | 183.89 | 185.50 | 180.00 | 181.20 | 164.16 | 38,883 |
| 2024-09-27 | 186.00 | 188.00 | 182.00 | 184.64 | 167.28 | 149,789 |
| 2024-09-26 | 186.99 | 188.10 | 183.21 | 185.18 | 167.77 | 405,807 |
| 2024-09-25 | 181.19 | 184.00 | 179.05 | 183.27 | 166.04 | 321,825 |
| 2024-09-24 | 181.00 | 182.99 | 178.31 | 181.19 | 164.15 | 77,316 |
| 2024-09-23 | 183.00 | 183.99 | 175.02 | 181.11 | 164.08 | 108,279 |
| 2024-09-20 | 180.90 | 184.00 | 176.01 | 182.26 | 165.12 | 671,031 |
| 2024-09-19 | 175.75 | 180.21 | 172.01 | 178.66 | 161.86 | 648,487 |
| 2024-09-18 | 169.00 | 183.00 | 169.00 | 174.94 | 158.49 | 3,622,341 |
| 2024-09-16 | 172.00 | 172.50 | 168.10 | 169.31 | 153.39 | 72,251 |
| 2024-09-13 | 178.00 | 181.90 | 171.03 | 171.84 | 155.68 | 789,516 |
| 2024-09-12 | 170.96 | 174.99 | 168.51 | 172.81 | 156.56 | 506,655 |
| 2024-09-11 | 174.43 | 174.45 | 169.30 | 170.37 | 154.35 | 156,258 |
| 2024-09-10 | 171.40 | 178.00 | 171.40 | 173.85 | 157.50 | 617,461 |
| 2024-09-09 | 162.89 | 172.00 | 160.15 | 169.12 | 153.22 | 437,557 |
| 2024-09-06 | 159.33 | 163.00 | 159.00 | 161.37 | 146.20 | 98,523 |
| 2024-09-05 | 160.41 | 162.20 | 160.41 | 160.69 | 145.58 | 60,935 |
| 2024-09-04 | 160.99 | 163.25 | 160.01 | 161.93 | 146.70 | 435,260 |
| 2024-09-03 | 159.90 | 161.98 | 156.50 | 161.05 | 145.91 | 58,984 |
| 2024-09-02 | 159.89 | 161.48 | 157.70 | 158.33 | 143.44 | 38,248 |
| 2024-08-30 | 160.98 | 160.99 | 157.10 | 159.88 | 144.85 | 75,840 |
| 2024-08-29 | 158.00 | 161.50 | 158.00 | 160.41 | 145.33 | 156,583 |
| 2024-08-28 | 162.25 | 162.25 | 158.11 | 159.47 | 144.48 | 92,102 |
| 2024-08-27 | 158.07 | 163.69 | 158.07 | 160.17 | 145.11 | 177,325 |
| 2024-08-26 | 164.89 | 164.89 | 160.05 | 160.37 | 145.29 | 52,996 |
| 2024-08-23 | 164.61 | 169.40 | 161.50 | 162.36 | 147.09 | 109,358 |
| 2024-08-22 | 161.01 | 169.00 | 161.01 | 164.61 | 149.13 | 883,719 |
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.