Pioneer Cement Limited (PSX:PIOC)
Pakistan · Delayed Price · Currency is PKR 265.17
-3.18 (-1.19%)
At close: Aug 20, 2026
Pioneer Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 283.10 | 285.00 | 276.00 | 280.46 | 280.46 | -1.03% | 199,318 |
| Jun 30, 2026 | 272.20 | 296.98 | 269.22 | 283.37 | 283.37 | 4.94% | 264,553 |
| Jun 29, 2026 | 271.80 | 274.00 | 269.50 | 270.04 | 270.04 | -1.39% | 57,874 |
| Jun 24, 2026 | 270.98 | 275.89 | 269.00 | 273.85 | 273.85 | 1.43% | 326,636 |
| Jun 23, 2026 | 279.74 | 279.74 | 268.78 | 270.00 | 270.00 | -1.71% | 305,140 |
| Jun 22, 2026 | 278.50 | 282.00 | 273.78 | 274.71 | 274.71 | -1.13% | 194,571 |
| Jun 19, 2026 | 284.75 | 285.00 | 270.00 | 277.85 | 277.85 | -2.40% | 114,997 |
| Jun 18, 2026 | 286.00 | 290.90 | 283.31 | 284.69 | 284.69 | -0.12% | 135,532 |
| Jun 17, 2026 | 289.88 | 289.88 | 283.00 | 285.02 | 285.02 | -0.96% | 192,241 |
| Jun 16, 2026 | 293.00 | 296.00 | 286.49 | 287.77 | 287.77 | -1.55% | 569,894 |
| Jun 15, 2026 | 286.00 | 299.00 | 284.11 | 292.30 | 292.30 | 4.77% | 637,041 |
| Jun 12, 2026 | 270.01 | 280.50 | 270.01 | 278.98 | 278.98 | 4.26% | 193,374 |
| Jun 11, 2026 | 268.00 | 271.75 | 265.00 | 267.58 | 267.58 | -0.65% | 82,607 |
| Jun 10, 2026 | 267.00 | 273.49 | 265.00 | 269.32 | 269.32 | 0.23% | 53,458 |
| Jun 9, 2026 | 270.00 | 272.99 | 267.10 | 268.71 | 268.71 | 0.46% | 88,566 |
| Jun 8, 2026 | 270.01 | 274.50 | 261.01 | 267.47 | 267.47 | -2.59% | 154,632 |