Pioneer Cement Limited (PSX:PIOC)
Pakistan · Delayed Price · Currency is PKR 275.99
+5.07 (1.87%)
At close: May 25, 2026
Pioneer Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 268.05 | 273.49 | 262.00 | 270.92 | 270.92 | 2.30% | 242,371 |
| May 21, 2026 | 250.00 | 268.00 | 250.00 | 264.84 | 264.84 | 6.46% | 457,337 |
| May 20, 2026 | 244.92 | 249.87 | 241.71 | 248.78 | 248.78 | 2.73% | 86,508 |
| May 19, 2026 | 245.00 | 253.98 | 240.00 | 242.18 | 242.18 | -0.39% | 80,349 |
| May 18, 2026 | 250.00 | 253.99 | 240.06 | 243.12 | 243.12 | -4.17% | 140,758 |
| May 15, 2026 | 258.00 | 259.98 | 251.53 | 253.70 | 253.70 | -2.48% | 134,629 |
| May 14, 2026 | 266.90 | 266.99 | 257.50 | 260.16 | 260.16 | -1.06% | 65,502 |
| May 13, 2026 | 265.32 | 269.98 | 262.00 | 262.95 | 262.95 | -0.89% | 97,548 |
| May 12, 2026 | 275.00 | 277.00 | 264.10 | 265.32 | 265.32 | -2.82% | 89,261 |
| May 11, 2026 | 277.00 | 281.00 | 269.00 | 273.02 | 273.02 | -1.93% | 410,325 |
| May 8, 2026 | 270.00 | 289.51 | 268.00 | 278.38 | 278.38 | 5.77% | 2,295,390 |
| May 7, 2026 | 250.00 | 263.19 | 244.00 | 263.19 | 263.19 | 10.00% | 906,831 |
| May 6, 2026 | 219.98 | 239.26 | 219.06 | 239.26 | 239.26 | 10.00% | 693,843 |
| May 5, 2026 | 217.00 | 219.99 | 213.50 | 217.51 | 217.51 | -0.29% | 230,896 |
| May 4, 2026 | 218.59 | 222.68 | 217.55 | 218.15 | 218.15 | 1.86% | 24,955 |
| Apr 30, 2026 | 219.00 | 219.50 | 210.50 | 214.16 | 214.16 | -2.46% | 63,191 |
| Apr 29, 2026 | 224.98 | 226.99 | 218.10 | 219.56 | 219.56 | -2.30% | 54,309 |
| Apr 28, 2026 | 220.70 | 227.30 | 220.70 | 224.73 | 224.73 | -1.10% | 164,906 |
| Apr 27, 2026 | 234.00 | 234.00 | 226.20 | 227.24 | 227.24 | 0.08% | 37,865 |
| Apr 24, 2026 | 225.00 | 234.90 | 217.00 | 227.05 | 227.05 | 0.50% | 160,421 |
| Apr 23, 2026 | 240.01 | 243.00 | 224.15 | 225.92 | 225.92 | -5.84% | 394,155 |
| Apr 22, 2026 | 248.00 | 248.00 | 238.00 | 239.94 | 239.94 | -2.37% | 54,051 |
| Apr 21, 2026 | 254.89 | 254.89 | 244.11 | 245.76 | 245.76 | -1.27% | 184,079 |
| Apr 20, 2026 | 253.00 | 255.00 | 243.10 | 248.92 | 248.92 | -1.62% | 263,531 |
| Apr 17, 2026 | 255.00 | 257.90 | 245.10 | 253.02 | 253.02 | 0.48% | 468,431 |
| Apr 16, 2026 | 259.00 | 259.90 | 251.03 | 251.81 | 251.81 | -1.28% | 159,644 |
| Apr 15, 2026 | 259.99 | 264.99 | 254.00 | 255.08 | 255.08 | 1.04% | 237,010 |
| Apr 14, 2026 | 244.00 | 255.99 | 242.00 | 252.45 | 252.45 | 5.10% | 169,469 |
| Apr 13, 2026 | 241.02 | 253.00 | 234.10 | 240.19 | 240.19 | -4.76% | 164,461 |
| Apr 10, 2026 | 243.10 | 258.00 | 243.10 | 252.19 | 252.19 | 3.74% | 465,638 |
| Apr 9, 2026 | 232.90 | 248.80 | 230.50 | 243.10 | 243.10 | 5.74% | 871,175 |
| Apr 8, 2026 | 229.90 | 229.90 | 222.10 | 229.90 | 229.90 | 10.00% | 341,356 |
| Apr 7, 2026 | 208.32 | 213.00 | 202.10 | 209.00 | 209.00 | 0.22% | 116,271 |
| Apr 6, 2026 | 200.01 | 213.80 | 200.01 | 208.55 | 208.55 | -1.10% | 193,267 |
| Apr 3, 2026 | 210.10 | 219.90 | 208.00 | 210.88 | 210.88 | -2.11% | 103,624 |
| Apr 2, 2026 | 218.87 | 218.87 | 212.00 | 215.42 | 215.42 | -3.27% | 274,202 |
| Apr 1, 2026 | 209.90 | 227.72 | 209.90 | 222.71 | 222.71 | 7.58% | 500,160 |
| Mar 31, 2026 | 205.00 | 212.50 | 205.00 | 207.02 | 207.02 | 1.40% | 81,125 |
| Mar 30, 2026 | 218.57 | 220.00 | 201.00 | 204.16 | 204.16 | -6.59% | 446,809 |
| Mar 27, 2026 | 231.89 | 231.89 | 215.00 | 218.57 | 218.57 | -3.74% | 258,598 |
| Mar 26, 2026 | 236.95 | 238.00 | 224.20 | 227.07 | 227.07 | -4.44% | 180,604 |
| Mar 25, 2026 | 233.89 | 241.00 | 228.11 | 237.63 | 237.63 | 3.25% | 430,599 |
| Mar 24, 2026 | 236.00 | 236.00 | 222.05 | 230.16 | 230.16 | 1.23% | 95,016 |
| 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 |