Pioneer Cement Limited (PSX:PIOC)
Pakistan · Delayed Price · Currency is PKR 359.52
+23.07 (6.86%)
At close: Nov 28, 2025
Pioneer Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 338.40 | 364.90 | 333.00 | 359.52 | 359.52 | 6.86% | 5,157,188 |
| Nov 27, 2025 | 338.22 | 344.00 | 335.00 | 336.45 | 336.45 | -0.52% | 736,929 |
| Nov 26, 2025 | 341.99 | 341.99 | 330.00 | 338.22 | 338.22 | -0.68% | 1,061,775 |
| Nov 25, 2025 | 337.00 | 347.00 | 337.00 | 340.52 | 340.52 | -1.12% | 880,981 |
| Nov 24, 2025 | 328.00 | 347.89 | 328.00 | 344.39 | 344.39 | 5.45% | 4,408,401 |
| Nov 21, 2025 | 322.10 | 332.00 | 316.51 | 326.59 | 326.59 | 1.08% | 1,843,627 |
| Nov 20, 2025 | 313.11 | 333.00 | 313.11 | 323.09 | 323.09 | 3.50% | 2,754,954 |
| Nov 19, 2025 | 322.11 | 330.00 | 310.26 | 312.17 | 312.17 | -2.80% | 5,710,498 |
| Nov 18, 2025 | 291.94 | 321.15 | 280.35 | 321.15 | 321.15 | 10.00% | 9,205,733 |
| Nov 17, 2025 | 279.98 | 295.46 | 276.85 | 291.95 | 291.95 | 8.69% | 9,581,529 |
| Nov 14, 2025 | 268.60 | 268.60 | 268.60 | 268.60 | 268.60 | 10.00% | 730,875 |
| Nov 13, 2025 | 227.00 | 244.18 | 227.00 | 244.18 | 244.18 | 10.00% | 6,419,712 |
| Nov 12, 2025 | 220.40 | 225.50 | 215.00 | 221.98 | 221.98 | 0.70% | 1,035,244 |
| Nov 11, 2025 | 224.00 | 224.00 | 215.02 | 220.44 | 220.44 | -1.39% | 331,760 |
| 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 | 225.63 | 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 |