Pioneer Cement Limited (PSX:PIOC)
Pakistan · Delayed Price · Currency is PKR 247.55
+1.00 (0.41%)
At close: Sep 11, 2026
Pioneer Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 245.01 | 249.00 | 231.01 | 247.55 | 247.55 | 0.41% | 67,891 |
| Sep 10, 2026 | 251.50 | 253.00 | 246.00 | 246.55 | 246.55 | -2.46% | 25,755 |
| Sep 9, 2026 | 257.00 | 257.00 | 251.50 | 252.78 | 252.78 | -1.82% | 60,015 |
| Sep 8, 2026 | 254.89 | 260.01 | 251.20 | 257.47 | 257.47 | 0.95% | 79,105 |
| Sep 7, 2026 | 258.80 | 260.45 | 254.25 | 255.04 | 255.04 | -1.41% | 89,325 |
| Sep 4, 2026 | 257.97 | 259.45 | 255.01 | 258.70 | 258.70 | 0.65% | 67,755 |
| Sep 3, 2026 | 256.01 | 261.94 | 255.40 | 257.02 | 257.02 | 0.62% | 238,868 |
| Sep 2, 2026 | 257.98 | 258.90 | 252.01 | 255.44 | 255.44 | -0.97% | 219,226 |
| Sep 1, 2026 | 258.98 | 259.99 | 257.70 | 257.93 | 257.93 | -0.21% | 25,138 |
| Aug 31, 2026 | 261.70 | 261.70 | 257.22 | 258.48 | 258.48 | -1.51% | 238,609 |
| Aug 28, 2026 | 265.98 | 266.00 | 262.00 | 262.45 | 262.45 | -1.20% | 113,876 |
| Aug 27, 2026 | 266.00 | 274.00 | 264.80 | 265.64 | 265.64 | 0.04% | 418,398 |
| Aug 25, 2026 | 268.98 | 272.00 | 264.99 | 265.53 | 265.53 | -1.02% | 160,492 |
| Aug 24, 2026 | 267.94 | 270.00 | 265.02 | 268.26 | 268.26 | 0.54% | 60,166 |
| Aug 21, 2026 | 266.00 | 274.00 | 263.50 | 266.81 | 266.81 | 0.62% | 43,286 |
| Aug 20, 2026 | 269.10 | 269.93 | 264.50 | 265.17 | 265.17 | -1.19% | 30,954 |
| Aug 19, 2026 | 269.00 | 272.00 | 260.10 | 268.35 | 268.35 | -0.12% | 66,496 |
| Aug 18, 2026 | 272.98 | 273.00 | 268.30 | 268.67 | 268.67 | -1.54% | 58,258 |
| Aug 17, 2026 | 275.00 | 277.49 | 271.26 | 272.86 | 272.86 | -0.60% | 62,537 |
| Aug 13, 2026 | 276.00 | 278.00 | 274.00 | 274.51 | 274.51 | 0.55% | 148,032 |
| Aug 12, 2026 | 271.98 | 276.00 | 270.26 | 273.00 | 273.00 | 0.47% | 230,922 |
| Aug 11, 2026 | 275.70 | 275.70 | 271.50 | 271.73 | 271.73 | -1.61% | 79,399 |
| Aug 10, 2026 | 276.80 | 280.73 | 275.02 | 276.19 | 276.19 | 0.49% | 216,203 |
| Aug 7, 2026 | 275.00 | 277.95 | 273.00 | 274.84 | 274.84 | -0.37% | 47,357 |
| Aug 6, 2026 | 271.34 | 278.05 | 268.20 | 275.86 | 275.86 | 2.41% | 314,347 |
| Aug 5, 2026 | 270.55 | 272.00 | 268.16 | 269.38 | 269.38 | 0.83% | 131,737 |
| Aug 4, 2026 | 273.00 | 273.50 | 266.55 | 267.17 | 267.17 | -2.13% | 91,874 |
| Aug 3, 2026 | 273.00 | 278.90 | 270.01 | 272.98 | 272.98 | 1.31% | 175,294 |
| Jul 31, 2026 | 271.00 | 274.60 | 268.00 | 269.45 | 269.45 | -0.15% | 233,441 |
| Jul 30, 2026 | 274.00 | 275.79 | 269.00 | 269.85 | 269.85 | -2.31% | 257,299 |
| Jul 29, 2026 | 286.00 | 286.00 | 274.00 | 276.22 | 276.22 | -3.95% | 297,524 |
| Jul 28, 2026 | 296.00 | 299.70 | 286.50 | 287.58 | 287.58 | -2.81% | 536,031 |
| Jul 27, 2026 | 291.00 | 297.89 | 289.00 | 295.89 | 295.89 | 4.30% | 610,339 |
| Jul 24, 2026 | 281.00 | 288.00 | 278.25 | 283.69 | 283.69 | 0.30% | 325,277 |
| Jul 23, 2026 | 301.00 | 303.80 | 281.62 | 282.84 | 282.84 | -5.80% | 563,798 |
| Jul 22, 2026 | 297.00 | 312.90 | 292.80 | 300.24 | 300.24 | 1.06% | 1,377,917 |
| Jul 21, 2026 | 298.90 | 304.00 | 295.52 | 297.10 | 297.10 | 0.16% | 847,814 |
| Jul 20, 2026 | 274.95 | 302.00 | 274.30 | 296.62 | 296.62 | 5.93% | 1,524,066 |
| Jul 17, 2026 | 284.99 | 285.70 | 276.11 | 280.01 | 280.01 | -2.08% | 737,171 |
| Jul 16, 2026 | 262.98 | 288.99 | 262.98 | 285.96 | 285.96 | 8.79% | 1,281,254 |
| Jul 15, 2026 | 262.00 | 266.90 | 259.99 | 262.85 | 262.85 | 2.27% | 167,488 |
| Jul 14, 2026 | 266.05 | 266.90 | 253.00 | 257.01 | 257.01 | -4.65% | 166,185 |
| Jul 13, 2026 | 266.00 | 272.50 | 266.00 | 269.54 | 269.54 | -1.12% | 268,735 |
| Jul 10, 2026 | 272.00 | 281.99 | 271.00 | 272.59 | 272.59 | 0.28% | 211,689 |
| Jul 9, 2026 | 265.16 | 278.87 | 265.16 | 271.84 | 271.84 | -0.31% | 82,166 |
| Jul 8, 2026 | 277.00 | 279.40 | 266.10 | 272.69 | 272.69 | -2.80% | 254,139 |
| Jul 7, 2026 | 288.49 | 288.49 | 277.01 | 280.55 | 280.55 | -1.98% | 400,548 |
| Jul 6, 2026 | 285.00 | 290.80 | 283.95 | 286.21 | 286.21 | 0.58% | 294,051 |
| Jul 3, 2026 | 286.00 | 288.00 | 281.20 | 284.56 | 284.56 | 0.35% | 127,326 |
| Jul 2, 2026 | 280.00 | 284.90 | 280.00 | 283.57 | 283.57 | 1.11% | 196,492 |