Pioneer Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 236.00 | 236.00 | 229.75 | 231.29 | 231.29 | 16,767 |
| 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 |
| 2026-09-18 | 241.04 | 248.00 | 241.04 | 245.95 | 245.95 | 40,468 |
| 2026-09-17 | 239.99 | 242.95 | 239.99 | 242.00 | 242.00 | 43,316 |
| 2026-09-16 | 242.00 | 242.91 | 238.21 | 239.04 | 239.04 | 13,861 |
| 2026-09-15 | 240.13 | 245.50 | 240.13 | 242.86 | 242.86 | 8,816 |
| 2026-09-14 | 245.01 | 245.01 | 240.00 | 240.62 | 240.62 | 166,621 |
| 2026-09-11 | 245.01 | 249.00 | 231.01 | 247.55 | 247.55 | 67,891 |
| 2026-09-10 | 251.50 | 253.00 | 246.00 | 246.55 | 246.55 | 25,755 |
| 2026-09-09 | 257.00 | 257.00 | 251.50 | 252.78 | 252.78 | 60,015 |
| 2026-09-08 | 254.89 | 260.01 | 251.20 | 257.47 | 257.47 | 79,105 |
| 2026-09-07 | 258.80 | 260.45 | 254.25 | 255.04 | 255.04 | 89,325 |
| 2026-09-04 | 257.97 | 259.45 | 255.01 | 258.70 | 258.70 | 67,755 |
| 2026-09-03 | 256.01 | 261.94 | 255.40 | 257.02 | 257.02 | 238,868 |
| 2026-09-02 | 257.98 | 258.90 | 252.01 | 255.44 | 255.44 | 219,226 |
| 2026-09-01 | 258.98 | 259.99 | 257.70 | 257.93 | 257.93 | 25,138 |
| 2026-08-31 | 261.70 | 261.70 | 257.22 | 258.48 | 258.48 | 238,609 |
| 2026-08-28 | 265.98 | 266.00 | 262.00 | 262.45 | 262.45 | 113,876 |
| 2026-08-27 | 266.00 | 274.00 | 264.80 | 265.64 | 265.64 | 418,398 |
| 2026-08-25 | 268.98 | 272.00 | 264.99 | 265.53 | 265.53 | 160,492 |
| 2026-08-24 | 267.94 | 270.00 | 265.02 | 268.26 | 268.26 | 60,166 |
| 2026-08-21 | 266.00 | 274.00 | 263.50 | 266.81 | 266.81 | 43,286 |
| 2026-08-20 | 269.10 | 269.93 | 264.50 | 265.17 | 265.17 | 30,954 |
| 2026-08-19 | 269.00 | 272.00 | 260.10 | 268.35 | 268.35 | 66,496 |
| 2026-08-18 | 272.98 | 273.00 | 268.30 | 268.67 | 268.67 | 58,258 |
| 2026-08-17 | 275.00 | 277.49 | 271.26 | 272.86 | 272.86 | 62,537 |
| 2026-08-13 | 276.00 | 278.00 | 274.00 | 274.51 | 274.51 | 148,032 |
| 2026-08-12 | 271.98 | 276.00 | 270.26 | 273.00 | 273.00 | 230,922 |
| 2026-08-11 | 275.70 | 275.70 | 271.50 | 271.73 | 271.73 | 79,399 |
| 2026-08-10 | 276.80 | 280.73 | 275.02 | 276.19 | 276.19 | 216,203 |
| 2026-08-07 | 275.00 | 277.95 | 273.00 | 274.84 | 274.84 | 47,357 |
| 2026-08-06 | 271.34 | 278.05 | 268.20 | 275.86 | 275.86 | 314,347 |
| 2026-08-05 | 270.55 | 272.00 | 268.16 | 269.38 | 269.38 | 131,737 |
| 2026-08-04 | 273.00 | 273.50 | 266.55 | 267.17 | 267.17 | 91,874 |
| 2026-08-03 | 273.00 | 278.90 | 270.01 | 272.98 | 272.98 | 175,294 |
| 2026-07-31 | 271.00 | 274.60 | 268.00 | 269.45 | 269.45 | 233,441 |
| 2026-07-30 | 274.00 | 275.79 | 269.00 | 269.85 | 269.85 | 257,299 |
| 2026-07-29 | 286.00 | 286.00 | 274.00 | 276.22 | 276.22 | 297,524 |
| 2026-07-28 | 296.00 | 299.70 | 286.50 | 287.58 | 287.58 | 536,031 |
| 2026-07-27 | 291.00 | 297.89 | 289.00 | 295.89 | 295.89 | 610,339 |
Page 1 of 21 · 1,244 trading daysOlder →
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.