Pioneer Cement Limited (PSX:PIOC)
Pakistan · Delayed Price · Currency is PKR 337.15
+0.89 (0.26%)
At close: Jan 30, 2026
Pioneer Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 399.00 | 417.50 | 399.00 | 415.94 | 415.94 | 3.08% | 3,543,557 |
| Dec 16, 2025 | 424.98 | 427.50 | 396.20 | 403.53 | 403.53 | -4.23% | 4,896,938 |
| Dec 15, 2025 | 413.00 | 423.25 | 413.00 | 421.37 | 421.37 | 2.24% | 3,178,229 |
| Dec 12, 2025 | 413.90 | 415.00 | 407.00 | 412.14 | 412.14 | 0.82% | 1,096,367 |
| Dec 11, 2025 | 408.50 | 409.88 | 404.00 | 408.79 | 408.79 | -0.40% | 1,025,249 |
| Dec 10, 2025 | 406.00 | 413.50 | 399.00 | 410.43 | 410.43 | 3.00% | 3,370,983 |
| Dec 9, 2025 | 388.97 | 406.50 | 386.11 | 398.46 | 398.46 | 3.92% | 4,479,217 |
| Dec 8, 2025 | 385.00 | 389.98 | 378.00 | 383.44 | 383.44 | -0.88% | 1,290,235 |
| Dec 5, 2025 | 397.00 | 398.90 | 383.00 | 386.85 | 386.85 | -2.42% | 1,816,816 |
| Dec 4, 2025 | 390.00 | 399.98 | 383.00 | 396.46 | 396.46 | 3.84% | 5,299,265 |
| Dec 3, 2025 | 370.00 | 384.49 | 366.45 | 381.81 | 381.81 | 3.31% | 2,552,803 |
| Dec 2, 2025 | 375.00 | 380.90 | 366.00 | 369.56 | 369.56 | -0.67% | 1,356,356 |
| Dec 1, 2025 | 360.00 | 391.00 | 357.00 | 372.06 | 372.06 | 3.49% | 5,981,761 |
| 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 |