Pioneer Cement Limited (PSX:PIOC)
Pakistan · Delayed Price · Currency is PKR 223.55
+11.16 (5.25%)
At close: Nov 10, 2025
Pioneer Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 212.39 | 230.99 | 212.05 | 223.55 | 223.55 | 5.25% | 868,262 |
| Nov 7, 2025 | 211.00 | 218.90 | 209.70 | 212.39 | 212.39 | 1.32% | 370,500 |
| Nov 6, 2025 | 213.00 | 214.00 | 209.00 | 209.62 | 209.62 | -1.38% | 154,744 |
| Nov 5, 2025 | 215.50 | 218.95 | 210.51 | 212.55 | 212.55 | -1.12% | 276,812 |
| Nov 4, 2025 | 219.44 | 219.49 | 214.05 | 214.95 | 214.95 | -2.05% | 78,021 |
| Nov 3, 2025 | 220.00 | 221.06 | 218.05 | 219.44 | 219.44 | 0.28% | 356,820 |
| Oct 31, 2025 | 211.01 | 219.90 | 211.01 | 218.82 | 218.82 | 4.21% | 507,778 |
| Oct 30, 2025 | 219.00 | 223.00 | 209.50 | 209.97 | 209.97 | -3.16% | 294,275 |
| Oct 29, 2025 | 223.90 | 223.90 | 214.50 | 216.83 | 216.83 | -1.62% | 212,033 |
| Oct 28, 2025 | 225.00 | 226.00 | 217.00 | 220.40 | 220.40 | -1.47% | 109,318 |
| Oct 27, 2025 | 223.23 | 229.48 | 221.00 | 223.69 | 223.69 | 0.21% | 203,632 |
| Oct 24, 2025 | 232.00 | 235.00 | 219.51 | 223.23 | 223.23 | -2.87% | 326,259 |
| Oct 23, 2025 | 233.79 | 239.99 | 228.00 | 229.82 | 229.82 | -1.54% | 392,375 |
| Oct 22, 2025 | 229.60 | 239.00 | 229.10 | 233.41 | 233.41 | 2.81% | 452,612 |
| Oct 21, 2025 | 222.51 | 229.74 | 222.50 | 227.02 | 227.02 | 2.26% | 309,060 |
| Oct 20, 2025 | 223.49 | 224.99 | 221.00 | 222.01 | 222.01 | 0.01% | 97,663 |
| Oct 17, 2025 | 222.00 | 223.50 | 219.05 | 221.99 | 221.99 | -1.39% | 357,389 |
| Oct 16, 2025 | 230.21 | 233.01 | 224.06 | 225.13 | 220.13 | -2.19% | 489,708 |
| Oct 15, 2025 | 232.51 | 236.50 | 229.98 | 230.16 | 225.05 | -1.16% | 206,094 |
| Oct 14, 2025 | 228.88 | 234.45 | 225.00 | 232.85 | 227.68 | 6.05% | 940,762 |
| Oct 13, 2025 | 230.45 | 230.45 | 216.00 | 219.57 | 214.69 | -4.81% | 1,236,078 |
| Oct 10, 2025 | 230.51 | 234.90 | 227.00 | 230.67 | 225.55 | -0.04% | 303,469 |
| Oct 9, 2025 | 231.01 | 234.81 | 230.00 | 230.76 | 225.64 | 0.12% | 299,887 |
| Oct 8, 2025 | 240.00 | 241.00 | 225.00 | 230.49 | 225.37 | -3.82% | 567,024 |
| Oct 7, 2025 | 241.85 | 243.90 | 239.00 | 239.64 | 234.32 | -0.27% | 115,581 |
| Oct 6, 2025 | 239.00 | 247.00 | 239.00 | 240.30 | 234.96 | 0.80% | 621,563 |
| Oct 3, 2025 | 243.00 | 243.89 | 236.01 | 238.39 | 233.10 | -0.68% | 554,917 |
| Oct 2, 2025 | 242.00 | 247.00 | 239.45 | 240.03 | 234.70 | -2.45% | 589,611 |
| Oct 1, 2025 | 248.75 | 249.00 | 244.67 | 246.05 | 240.59 | -0.27% | 120,004 |
| Sep 30, 2025 | 254.88 | 254.88 | 245.16 | 246.71 | 241.23 | -1.79% | 368,982 |
| Sep 29, 2025 | 253.00 | 255.00 | 250.50 | 251.20 | 245.62 | -0.61% | 206,457 |
| Sep 26, 2025 | 264.11 | 269.00 | 249.50 | 252.74 | 247.13 | -4.24% | 983,765 |
| Sep 25, 2025 | 264.21 | 266.40 | 260.90 | 263.94 | 258.08 | -0.10% | 149,635 |
| Sep 24, 2025 | 263.90 | 265.50 | 261.43 | 264.21 | 258.34 | 0.59% | 200,388 |
| Sep 23, 2025 | 262.60 | 263.00 | 260.00 | 262.65 | 256.82 | 1.01% | 119,700 |
| Sep 22, 2025 | 259.01 | 263.40 | 258.50 | 260.02 | 254.25 | 0.37% | 142,298 |
| Sep 19, 2025 | 260.01 | 261.00 | 257.67 | 259.05 | 253.30 | -0.55% | 93,698 |
| Sep 18, 2025 | 260.00 | 262.99 | 258.51 | 260.47 | 254.69 | 0.37% | 116,091 |
| Sep 17, 2025 | 264.00 | 264.99 | 259.00 | 259.51 | 253.75 | -0.23% | 72,218 |
| Sep 16, 2025 | 265.00 | 265.00 | 259.60 | 260.11 | 254.33 | -0.84% | 93,155 |
| Sep 15, 2025 | 255.01 | 279.99 | 252.60 | 262.31 | 256.48 | 2.05% | 345,125 |
| Sep 12, 2025 | 252.99 | 258.50 | 252.50 | 257.05 | 251.34 | 1.60% | 120,428 |
| Sep 11, 2025 | 255.10 | 259.97 | 252.00 | 252.99 | 247.37 | -1.94% | 157,882 |
| Sep 10, 2025 | 262.00 | 264.50 | 256.00 | 258.00 | 252.27 | -2.78% | 237,392 |
| Sep 9, 2025 | 266.35 | 268.00 | 262.00 | 265.39 | 259.50 | -0.08% | 252,996 |
| Sep 8, 2025 | 264.00 | 274.00 | 261.70 | 265.61 | 259.71 | 1.52% | 800,308 |
| Sep 5, 2025 | 259.49 | 266.00 | 255.00 | 261.63 | 255.82 | 0.92% | 251,411 |
| Sep 4, 2025 | 257.00 | 263.00 | 256.01 | 259.25 | 253.49 | 1.27% | 120,412 |
| Sep 3, 2025 | 253.00 | 258.00 | 253.00 | 256.01 | 250.32 | 1.34% | 68,365 |
| Sep 2, 2025 | 252.23 | 253.62 | 249.00 | 252.63 | 247.02 | 0.16% | 269,661 |