Pioneer Cement Limited (PSX:PIOC)
Pakistan · Delayed Price · Currency is PKR 245.07
+1.97 (0.81%)
At close: Aug 25, 2025
Pioneer Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 246.00 | 248.75 | 242.00 | 243.10 | 243.10 | -1.17% | 79,219 |
| Aug 21, 2025 | 249.00 | 253.00 | 245.67 | 245.97 | 245.97 | -1.45% | 106,378 |
| Aug 20, 2025 | 253.00 | 254.95 | 240.12 | 249.59 | 249.59 | -1.35% | 95,051 |
| Aug 19, 2025 | 253.65 | 258.00 | 251.15 | 253.00 | 253.00 | -0.24% | 111,046 |
| Aug 18, 2025 | 249.60 | 254.50 | 249.60 | 253.60 | 253.60 | 1.66% | 85,024 |
| Aug 15, 2025 | 250.00 | 254.00 | 245.00 | 249.46 | 249.46 | 0.08% | 82,321 |
| Aug 13, 2025 | 251.00 | 258.99 | 245.30 | 249.27 | 249.27 | 0.03% | 388,927 |
| Aug 12, 2025 | 242.49 | 251.98 | 236.06 | 249.19 | 249.19 | 5.56% | 596,232 |
| Aug 11, 2025 | 231.51 | 237.00 | 230.50 | 236.06 | 236.06 | 1.97% | 100,301 |
| Aug 8, 2025 | 230.54 | 234.99 | 228.00 | 231.51 | 231.51 | 0.42% | 94,864 |
| Aug 7, 2025 | 235.50 | 239.00 | 230.00 | 230.54 | 230.54 | -1.23% | 112,426 |
| Aug 6, 2025 | 223.50 | 237.00 | 223.50 | 233.40 | 233.40 | 4.45% | 331,350 |
| Aug 5, 2025 | 224.00 | 226.95 | 222.30 | 223.46 | 223.46 | -0.72% | 261,775 |
| Aug 4, 2025 | 222.00 | 227.50 | 220.00 | 225.09 | 225.09 | 2.41% | 360,218 |
| Aug 1, 2025 | 218.00 | 220.80 | 215.34 | 219.79 | 219.79 | 2.07% | 154,910 |
| Jul 31, 2025 | 214.90 | 217.70 | 210.95 | 215.34 | 215.34 | 0.24% | 86,432 |
| Jul 30, 2025 | 218.00 | 219.90 | 213.00 | 214.82 | 214.82 | -1.47% | 121,742 |
| Jul 29, 2025 | 221.00 | 223.00 | 216.85 | 218.02 | 218.02 | -1.34% | 95,586 |
| Jul 28, 2025 | 217.97 | 222.00 | 217.97 | 220.99 | 220.99 | 1.39% | 120,159 |
| Jul 25, 2025 | 214.70 | 218.50 | 214.00 | 217.96 | 217.96 | 1.52% | 348,740 |
| Jul 24, 2025 | 214.90 | 215.99 | 212.00 | 214.70 | 214.70 | -0.05% | 33,584 |
| Jul 23, 2025 | 216.00 | 216.00 | 214.01 | 214.81 | 214.81 | - | 57,787 |
| Jul 22, 2025 | 214.70 | 217.30 | 214.20 | 214.80 | 214.80 | 0.05% | 150,334 |
| Jul 21, 2025 | 214.00 | 216.50 | 212.20 | 214.70 | 214.70 | 0.39% | 73,177 |
| Jul 18, 2025 | 223.00 | 225.00 | 212.10 | 213.86 | 213.86 | -4.05% | 335,632 |
| Jul 17, 2025 | 221.88 | 224.49 | 221.50 | 222.89 | 222.89 | -0.04% | 77,004 |
| Jul 16, 2025 | 227.00 | 227.00 | 222.12 | 222.99 | 222.99 | -1.11% | 149,471 |
| Jul 15, 2025 | 225.79 | 228.00 | 224.00 | 225.49 | 225.49 | -0.13% | 140,026 |
| Jul 14, 2025 | 224.70 | 227.80 | 221.25 | 225.79 | 225.79 | 2.08% | 147,272 |
| Jul 11, 2025 | 216.12 | 226.50 | 214.90 | 221.18 | 221.18 | 2.34% | 381,291 |
| Jul 10, 2025 | 216.09 | 217.50 | 215.50 | 216.12 | 216.12 | 0.02% | 42,940 |
| Jul 9, 2025 | 217.13 | 217.95 | 215.50 | 216.07 | 216.07 | -0.49% | 74,771 |
| Jul 8, 2025 | 219.42 | 220.50 | 216.60 | 217.13 | 217.13 | -1.04% | 283,064 |
| Jul 7, 2025 | 217.30 | 223.00 | 216.50 | 219.42 | 219.42 | 0.90% | 140,396 |
| Jul 4, 2025 | 221.98 | 221.98 | 215.85 | 217.47 | 217.47 | -0.64% | 69,845 |
| Jul 3, 2025 | 223.00 | 223.00 | 218.00 | 218.86 | 218.86 | -0.96% | 119,006 |
| Jul 2, 2025 | 220.00 | 227.00 | 220.00 | 220.98 | 220.98 | -0.69% | 228,701 |
| Jul 1, 2025 | 229.10 | 229.10 | 221.61 | 222.51 | 222.51 | -2.46% | 366,148 |
| Jun 30, 2025 | 228.00 | 231.99 | 223.00 | 228.13 | 228.13 | 0.73% | 164,286 |
| Jun 27, 2025 | 217.98 | 228.25 | 217.00 | 226.47 | 226.47 | 4.49% | 439,574 |
| Jun 26, 2025 | 219.17 | 220.00 | 214.00 | 216.73 | 216.73 | -1.11% | 227,934 |
| Jun 25, 2025 | 214.98 | 224.00 | 214.00 | 219.17 | 219.17 | 1.79% | 221,345 |
| Jun 24, 2025 | 207.00 | 215.31 | 207.00 | 215.31 | 215.31 | 10.00% | 486,181 |
| Jun 23, 2025 | 205.06 | 206.00 | 189.01 | 195.74 | 195.74 | -6.70% | 346,275 |
| Jun 20, 2025 | 209.00 | 213.77 | 209.00 | 209.80 | 209.80 | 0.44% | 83,857 |
| Jun 19, 2025 | 207.97 | 218.00 | 206.50 | 208.88 | 208.88 | 0.66% | 408,518 |
| Jun 18, 2025 | 212.75 | 213.00 | 205.00 | 207.52 | 207.52 | -1.76% | 341,588 |
| Jun 17, 2025 | 213.00 | 214.99 | 210.51 | 211.23 | 211.23 | -0.45% | 175,612 |
| Jun 16, 2025 | 215.99 | 221.98 | 211.00 | 212.18 | 212.18 | -1.80% | 306,151 |
| Jun 13, 2025 | 223.99 | 224.80 | 214.05 | 216.07 | 216.07 | -4.97% | 334,980 |