Pioneer Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 232.00 | 232.00 | 227.00 | 230.13 | 230.13 | 16,789 |
| 2026-10-16 | 232.97 | 232.97 | 230.06 | 231.93 | 231.93 | 20,021 |
| 2026-10-15 | 231.48 | 234.01 | 230.02 | 231.08 | 231.08 | 220,257 |
| 2026-10-14 | 229.01 | 231.99 | 229.01 | 231.06 | 231.06 | 217,725 |
| 2026-10-13 | 231.50 | 233.40 | 229.50 | 230.47 | 230.47 | 165,379 |
| 2026-10-12 | 234.00 | 237.00 | 230.99 | 231.16 | 231.16 | 89,460 |
| 2026-10-09 | 237.00 | 238.99 | 234.80 | 235.46 | 235.46 | 32,770 |
| 2026-10-08 | 236.45 | 241.98 | 236.00 | 236.61 | 236.61 | 39,597 |
| 2026-10-07 | 238.00 | 238.75 | 235.25 | 236.45 | 236.45 | 17,413 |
| 2026-10-06 | 231.99 | 237.50 | 230.30 | 236.64 | 236.64 | 53,415 |
| 2026-10-05 | 234.00 | 234.00 | 230.12 | 231.01 | 231.01 | 168,124 |
| 2026-10-02 | 239.84 | 239.85 | 233.00 | 234.00 | 234.00 | 129,497 |
| 2026-10-01 | 243.40 | 243.74 | 238.50 | 239.62 | 239.62 | 23,892 |
| 2026-09-30 | 244.90 | 245.99 | 242.70 | 243.21 | 243.21 | 18,533 |
| 2026-09-29 | 243.21 | 245.94 | 242.00 | 243.04 | 243.04 | 26,847 |
| 2026-09-28 | 243.50 | 246.39 | 242.52 | 243.14 | 243.14 | 10,711 |
| 2026-09-25 | 246.10 | 249.79 | 243.00 | 245.85 | 245.85 | 54,950 |
| 2026-09-24 | 252.00 | 252.00 | 246.02 | 246.05 | 246.05 | 16,663 |
| 2026-09-23 | 251.00 | 253.89 | 250.10 | 251.84 | 251.84 | 15,223 |
| 2026-09-22 | 247.99 | 251.51 | 244.00 | 249.98 | 249.98 | 32,769 |
| 2026-09-21 | 248.50 | 248.50 | 245.99 | 246.59 | 246.59 | 53,351 |
Page 1 of 1 · 21 trading days
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.