Pioneer Cement Limited (PSX:PIOC)
Pakistan · Delayed Price · Currency is PKR 219.57
-11.10 (-4.81%)
At close: Oct 13, 2025
Pioneer Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 230.45 | 230.45 | 216.00 | 219.57 | 219.57 | -4.81% | 1,236,078 |
| Oct 10, 2025 | 230.51 | 234.90 | 227.00 | 230.67 | 230.67 | -0.04% | 303,469 |
| Oct 9, 2025 | 231.01 | 234.81 | 230.00 | 230.76 | 230.76 | 0.12% | 299,887 |
| Oct 8, 2025 | 240.00 | 241.00 | 225.00 | 230.49 | 230.49 | -3.82% | 567,024 |
| Oct 7, 2025 | 241.85 | 243.90 | 239.00 | 239.64 | 239.64 | -0.27% | 115,581 |
| Oct 6, 2025 | 239.00 | 247.00 | 239.00 | 240.30 | 240.30 | 0.80% | 621,563 |
| Oct 3, 2025 | 243.00 | 243.89 | 236.01 | 238.39 | 238.39 | -0.68% | 554,917 |
| Oct 2, 2025 | 242.00 | 247.00 | 239.45 | 240.03 | 240.03 | -2.45% | 589,611 |
| Oct 1, 2025 | 248.75 | 249.00 | 244.67 | 246.05 | 246.05 | -0.27% | 120,004 |
| Sep 30, 2025 | 254.88 | 254.88 | 245.16 | 246.71 | 246.71 | -1.79% | 368,982 |
| Sep 29, 2025 | 253.00 | 255.00 | 250.50 | 251.20 | 251.20 | -0.61% | 206,457 |
| Sep 26, 2025 | 264.11 | 269.00 | 249.50 | 252.74 | 252.74 | -4.24% | 983,765 |
| Sep 25, 2025 | 264.21 | 266.40 | 260.90 | 263.94 | 263.94 | -0.10% | 149,635 |
| Sep 24, 2025 | 263.90 | 265.50 | 261.43 | 264.21 | 264.21 | 0.59% | 200,388 |
| Sep 23, 2025 | 262.60 | 263.00 | 260.00 | 262.65 | 262.65 | 1.01% | 119,700 |
| Sep 22, 2025 | 259.01 | 263.40 | 258.50 | 260.02 | 260.02 | 0.37% | 142,298 |
| Sep 19, 2025 | 260.01 | 261.00 | 257.67 | 259.05 | 259.05 | -0.55% | 93,698 |
| Sep 18, 2025 | 260.00 | 262.99 | 258.51 | 260.47 | 260.47 | 0.37% | 116,091 |
| Sep 17, 2025 | 264.00 | 264.99 | 259.00 | 259.51 | 259.51 | -0.23% | 72,218 |
| Sep 16, 2025 | 265.00 | 265.00 | 259.60 | 260.11 | 260.11 | -0.84% | 93,155 |
| Sep 15, 2025 | 255.01 | 279.99 | 252.60 | 262.31 | 262.31 | 2.05% | 345,125 |
| Sep 12, 2025 | 252.99 | 258.50 | 252.50 | 257.05 | 257.05 | 1.60% | 120,428 |
| Sep 11, 2025 | 255.10 | 259.97 | 252.00 | 252.99 | 252.99 | -1.94% | 157,882 |
| Sep 10, 2025 | 262.00 | 264.50 | 256.00 | 258.00 | 258.00 | -2.78% | 237,392 |
| Sep 9, 2025 | 266.35 | 268.00 | 262.00 | 265.39 | 265.39 | -0.08% | 252,996 |
| Sep 8, 2025 | 264.00 | 274.00 | 261.70 | 265.61 | 265.61 | 1.52% | 800,308 |
| Sep 5, 2025 | 259.49 | 266.00 | 255.00 | 261.63 | 261.63 | 0.92% | 251,411 |
| Sep 4, 2025 | 257.00 | 263.00 | 256.01 | 259.25 | 259.25 | 1.27% | 120,412 |
| Sep 3, 2025 | 253.00 | 258.00 | 253.00 | 256.01 | 256.01 | 1.34% | 68,365 |
| Sep 2, 2025 | 252.23 | 253.62 | 249.00 | 252.63 | 252.63 | 0.16% | 269,661 |
| Sep 1, 2025 | 251.90 | 253.00 | 246.05 | 252.23 | 252.23 | 1.27% | 231,733 |
| Aug 29, 2025 | 246.06 | 260.00 | 242.75 | 249.06 | 249.06 | 1.23% | 466,959 |
| Aug 28, 2025 | 241.00 | 246.75 | 239.30 | 246.04 | 246.04 | 2.74% | 233,336 |
| Aug 27, 2025 | 248.00 | 248.80 | 238.00 | 239.48 | 239.48 | -3.34% | 279,743 |
| Aug 26, 2025 | 248.00 | 248.01 | 245.50 | 247.75 | 247.75 | 1.09% | 24,344 |
| Aug 25, 2025 | 246.00 | 249.00 | 243.20 | 245.07 | 245.07 | 0.81% | 56,751 |
| Aug 22, 2025 | 246.00 | 248.75 | 242.00 | 243.10 | 243.10 | -1.17% | 79,219 |
| Aug 21, 2025 | 249.00 | 253.00 | 245.67 | 245.97 | 245.97 | -1.45% | 106,378 |
| Aug 20, 2025 | 253.00 | 254.95 | 240.12 | 249.59 | 249.59 | -1.35% | 95,051 |
| Aug 19, 2025 | 253.65 | 258.00 | 251.15 | 253.00 | 253.00 | -0.24% | 111,046 |
| Aug 18, 2025 | 249.60 | 254.50 | 249.60 | 253.60 | 253.60 | 1.66% | 85,024 |
| Aug 15, 2025 | 250.00 | 254.00 | 245.00 | 249.46 | 249.46 | 0.08% | 82,321 |
| Aug 13, 2025 | 251.00 | 258.99 | 245.30 | 249.27 | 249.27 | 0.03% | 388,927 |
| Aug 12, 2025 | 242.49 | 251.98 | 236.06 | 249.19 | 249.19 | 5.56% | 596,232 |
| Aug 11, 2025 | 231.51 | 237.00 | 230.50 | 236.06 | 236.06 | 1.97% | 100,301 |
| Aug 8, 2025 | 230.54 | 234.99 | 228.00 | 231.51 | 231.51 | 0.42% | 94,864 |
| Aug 7, 2025 | 235.50 | 239.00 | 230.00 | 230.54 | 230.54 | -1.23% | 112,426 |
| Aug 6, 2025 | 223.50 | 237.00 | 223.50 | 233.40 | 233.40 | 4.45% | 331,350 |
| Aug 5, 2025 | 224.00 | 226.95 | 222.30 | 223.46 | 223.46 | -0.72% | 261,775 |
| Aug 4, 2025 | 222.00 | 227.50 | 220.00 | 225.09 | 225.09 | 2.41% | 360,218 |