Pioneer Cement Limited (PSX:PIOC)
Pakistan · Delayed Price · Currency is PKR 257.91
+7.44 (2.97%)
At close: Feb 27, 2026
Pioneer Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 396.00 | 399.00 | 390.15 | 395.42 | 395.42 | 0.12% | 1,050,064 |
| Jan 6, 2026 | 392.11 | 396.85 | 390.00 | 394.96 | 394.96 | 0.88% | 1,124,100 |
| Jan 5, 2026 | 384.00 | 393.40 | 383.75 | 391.50 | 391.50 | 1.73% | 1,604,222 |
| Jan 2, 2026 | 390.00 | 391.00 | 382.77 | 384.86 | 384.86 | -1.24% | 1,099,731 |
| Jan 1, 2026 | 387.90 | 394.89 | 387.00 | 389.68 | 389.68 | 0.58% | 1,259,428 |
| Dec 31, 2025 | 389.00 | 392.00 | 382.05 | 387.44 | 387.44 | -0.21% | 1,446,045 |
| Dec 30, 2025 | 386.90 | 392.00 | 386.10 | 388.25 | 388.25 | 0.08% | 716,637 |
| Dec 29, 2025 | 390.00 | 394.00 | 386.02 | 387.95 | 387.95 | -0.66% | 644,967 |
| Dec 26, 2025 | 395.02 | 398.00 | 387.00 | 390.54 | 390.54 | -0.59% | 1,275,825 |
| Dec 24, 2025 | 390.01 | 395.90 | 387.05 | 392.84 | 392.84 | 0.85% | 2,605,010 |
| Dec 23, 2025 | 384.00 | 394.00 | 380.01 | 389.54 | 389.54 | 1.36% | 3,922,114 |
| Dec 22, 2025 | 390.00 | 394.00 | 377.01 | 384.32 | 384.32 | -1.67% | 3,103,025 |
| Dec 19, 2025 | 398.90 | 402.10 | 390.01 | 390.84 | 390.84 | -1.42% | 2,455,716 |
| Dec 18, 2025 | 418.00 | 427.00 | 388.00 | 396.45 | 396.45 | -4.69% | 16,380,760 |