Pioneer Cement Limited (PSX:PIOC)
Pakistan · Delayed Price · Currency is PKR 227.36
-1.73 (-0.76%)
At close: Mar 19, 2026
Pioneer Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 223.00 | 231.45 | 220.01 | 227.36 | 227.36 | -0.76% | 112,183 |
| Mar 18, 2026 | 221.01 | 232.00 | 221.01 | 229.09 | 229.09 | 2.04% | 408,606 |
| Mar 17, 2026 | 223.50 | 226.99 | 218.00 | 224.50 | 224.50 | 0.62% | 138,069 |
| Mar 16, 2026 | 222.21 | 229.85 | 217.00 | 223.12 | 223.12 | -1.18% | 150,563 |
| Mar 13, 2026 | 222.97 | 228.90 | 219.00 | 225.78 | 225.78 | 1.65% | 206,542 |
| Mar 12, 2026 | 220.00 | 224.00 | 215.00 | 222.12 | 222.12 | -0.64% | 82,742 |
| Mar 11, 2026 | 235.00 | 235.85 | 216.25 | 223.55 | 223.55 | -2.82% | 191,005 |
| Mar 10, 2026 | 230.00 | 234.75 | 215.00 | 230.03 | 230.03 | 6.46% | 983,438 |
| Mar 9, 2026 | 233.99 | 235.00 | 216.07 | 216.07 | 216.07 | -10.00% | 275,890 |
| Mar 6, 2026 | 240.60 | 243.00 | 236.00 | 240.08 | 240.08 | -0.12% | 120,378 |
| Mar 5, 2026 | 237.02 | 244.90 | 236.05 | 240.38 | 240.38 | 1.11% | 214,583 |
| Mar 4, 2026 | 240.00 | 241.00 | 228.01 | 237.73 | 237.73 | -0.60% | 141,666 |
| Mar 3, 2026 | 225.10 | 242.90 | 225.10 | 239.17 | 239.17 | 2.07% | 489,707 |
| Mar 2, 2026 | 232.12 | 244.75 | 232.12 | 234.32 | 234.32 | -9.15% | 1,531,179 |
| Feb 27, 2026 | 246.00 | 275.00 | 242.00 | 257.91 | 257.91 | 2.97% | 617,340 |
| Feb 26, 2026 | 232.51 | 252.89 | 232.50 | 250.47 | 250.47 | 5.27% | 896,636 |
| Feb 25, 2026 | 248.00 | 255.00 | 231.50 | 237.94 | 237.94 | -4.81% | 469,632 |
| Feb 24, 2026 | 264.01 | 267.00 | 239.00 | 249.97 | 249.97 | -4.96% | 893,409 |
| Feb 23, 2026 | 273.02 | 276.01 | 260.00 | 263.01 | 263.01 | -4.26% | 446,661 |
| Feb 20, 2026 | 275.00 | 279.00 | 271.00 | 274.70 | 274.70 | -0.51% | 332,090 |
| Feb 19, 2026 | 289.89 | 290.02 | 272.01 | 276.11 | 276.11 | -7.59% | 1,387,600 |
| Feb 18, 2026 | 300.11 | 308.90 | 297.20 | 298.80 | 298.80 | -9.51% | 536,933 |
| Feb 17, 2026 | 350.98 | 358.10 | 315.44 | 330.22 | 330.22 | -5.78% | 107,408 |
| Feb 16, 2026 | 351.94 | 360.91 | 337.05 | 350.49 | 350.49 | -0.69% | 73,925 |
| Feb 13, 2026 | 362.00 | 362.36 | 347.78 | 352.94 | 352.94 | -2.60% | 27,596 |
| Feb 12, 2026 | 350.10 | 368.00 | 350.10 | 362.36 | 362.36 | 2.21% | 112,698 |
| Feb 11, 2026 | 360.00 | 363.47 | 343.99 | 354.52 | 354.52 | -0.91% | 194,516 |
| Feb 10, 2026 | 355.00 | 375.00 | 346.51 | 357.77 | 357.77 | 1.34% | 325,209 |
| Feb 9, 2026 | 360.00 | 360.00 | 350.00 | 353.03 | 353.03 | 0.13% | 69,158 |
| Feb 6, 2026 | 344.99 | 375.75 | 339.99 | 352.56 | 352.56 | 2.55% | 307,965 |
| Feb 4, 2026 | 335.00 | 346.00 | 335.00 | 343.78 | 343.78 | 1.79% | 73,300 |
| Feb 3, 2026 | 337.99 | 339.92 | 336.92 | 337.74 | 337.74 | -0.22% | 76,490 |
| Feb 2, 2026 | 338.00 | 340.49 | 334.20 | 338.49 | 338.49 | 0.40% | 86,728 |
| Jan 30, 2026 | 337.00 | 344.99 | 333.25 | 337.15 | 337.15 | 0.26% | 141,448 |
| Jan 29, 2026 | 353.98 | 354.00 | 329.00 | 336.26 | 336.26 | -3.36% | 626,059 |
| Jan 28, 2026 | 318.80 | 347.94 | 317.06 | 347.94 | 347.94 | 10.00% | 1,024,878 |
| Jan 27, 2026 | 325.00 | 325.00 | 314.99 | 316.31 | 316.31 | -3.03% | 240,655 |
| Jan 26, 2026 | 337.10 | 339.93 | 323.10 | 326.19 | 326.19 | -9.02% | 768,666 |
| Jan 23, 2026 | 358.52 | 364.00 | 358.52 | 358.52 | 358.52 | -10.00% | 598,504 |
| Jan 22, 2026 | 399.95 | 404.90 | 397.00 | 398.35 | 398.35 | -0.42% | 4,217,833 |
| Jan 21, 2026 | 404.00 | 405.80 | 397.25 | 400.05 | 400.05 | -0.61% | 1,625,462 |
| Jan 20, 2026 | 397.00 | 403.40 | 391.22 | 402.50 | 402.50 | 1.43% | 2,866,957 |
| Jan 19, 2026 | 408.00 | 409.69 | 395.03 | 396.82 | 396.82 | -2.34% | 2,429,415 |
| Jan 16, 2026 | 414.00 | 416.00 | 404.25 | 406.31 | 406.31 | -0.92% | 2,218,325 |
| Jan 15, 2026 | 403.01 | 412.50 | 402.15 | 410.10 | 410.10 | 2.01% | 3,795,301 |
| Jan 14, 2026 | 405.00 | 405.25 | 400.51 | 402.00 | 402.00 | -0.03% | 2,830,562 |
| Jan 13, 2026 | 393.86 | 406.99 | 393.86 | 402.14 | 402.14 | 1.65% | 2,195,596 |
| Jan 12, 2026 | 391.61 | 402.50 | 391.61 | 395.60 | 395.60 | 0.22% | 586,702 |
| Jan 9, 2026 | 397.25 | 402.00 | 392.25 | 394.74 | 394.74 | -0.98% | 712,118 |
| Jan 8, 2026 | 395.42 | 406.89 | 393.00 | 398.66 | 398.66 | 0.82% | 2,088,609 |