Skip to main content
logo
Pioneer Cement Limited (PSX:PIOC)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
231.08
+0.02 (0.01%)
At close: Oct 15, 2026

Pioneer Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 2026231.48234.01230.02231.08231.080.01%220,257
Oct 14, 2026229.01231.99229.01231.06231.060.26%217,725
Oct 13, 2026231.50233.40229.50230.47230.47-0.30%165,379
Oct 12, 2026234.00237.00230.99231.16231.16-1.83%89,460
Oct 9, 2026237.00238.99234.80235.46235.46-0.49%32,770
Oct 8, 2026236.45241.98236.00236.61236.610.07%39,597
Oct 7, 2026238.00238.75235.25236.45236.45-0.08%17,413
Oct 6, 2026231.99237.50230.30236.64236.642.44%53,415
Oct 5, 2026234.00234.00230.12231.01231.01-1.28%168,124
Oct 2, 2026239.84239.85233.00234.00234.00-2.35%129,497
Oct 1, 2026243.40243.74238.50239.62239.62-1.48%23,892
Sep 30, 2026244.90245.99242.70243.21243.210.07%18,533
Sep 29, 2026243.21245.94242.00243.04243.04-0.04%26,847
Sep 28, 2026243.50246.39242.52243.14243.14-1.10%10,711
Sep 25, 2026246.10249.79243.00245.85245.85-0.08%54,950
Sep 24, 2026252.00252.00246.02246.05246.05-2.30%16,663
Sep 23, 2026251.00253.89250.10251.84251.840.74%15,223
Sep 22, 2026247.99251.51244.00249.98249.981.37%32,769
Sep 21, 2026248.50248.50245.99246.59246.590.26%53,351
Sep 18, 2026241.04248.00241.04245.95245.951.63%40,468
Sep 17, 2026239.99242.95239.99242.00242.001.24%43,316
Sep 16, 2026242.00242.91238.21239.04239.04-1.57%13,861
Sep 15, 2026240.13245.50240.13242.86242.860.93%8,816
Sep 14, 2026245.01245.01240.00240.62240.62-2.80%166,621
Sep 11, 2026245.01249.00231.01247.55247.550.41%67,891
Sep 10, 2026251.50253.00246.00246.55246.55-2.46%25,755
Sep 9, 2026257.00257.00251.50252.78252.78-1.82%60,015
Sep 8, 2026254.89260.01251.20257.47257.470.95%79,105
Sep 7, 2026258.80260.45254.25255.04255.04-1.41%89,325
Sep 4, 2026257.97259.45255.01258.70258.700.65%67,755
Sep 3, 2026256.01261.94255.40257.02257.020.62%238,868
Sep 2, 2026257.98258.90252.01255.44255.44-0.97%219,226
Sep 1, 2026258.98259.99257.70257.93257.93-0.21%25,138
Aug 31, 2026261.70261.70257.22258.48258.48-1.51%238,609
Aug 28, 2026265.98266.00262.00262.45262.45-1.20%113,876
Aug 27, 2026266.00274.00264.80265.64265.640.04%418,398
Aug 25, 2026268.98272.00264.99265.53265.53-1.02%160,492
Aug 24, 2026267.94270.00265.02268.26268.260.54%60,166
Aug 21, 2026266.00274.00263.50266.81266.810.62%43,286
Aug 20, 2026269.10269.93264.50265.17265.17-1.19%30,954
Aug 19, 2026269.00272.00260.10268.35268.35-0.12%66,496
Aug 18, 2026272.98273.00268.30268.67268.67-1.54%58,258
Aug 17, 2026275.00277.49271.26272.86272.86-0.60%62,537
Aug 13, 2026276.00278.00274.00274.51274.510.55%148,032
Aug 12, 2026271.98276.00270.26273.00273.000.47%230,922
Aug 11, 2026275.70275.70271.50271.73271.73-1.61%79,399
Aug 10, 2026276.80280.73275.02276.19276.190.49%216,203
Aug 7, 2026275.00277.95273.00274.84274.84-0.37%47,357
Aug 6, 2026271.34278.05268.20275.86275.862.41%314,347
Aug 5, 2026270.55272.00268.16269.38269.380.83%131,737