Skip to main content
logo
Pioneer Cement Limited (PSX:PIOC)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
278.98
+11.40 (4.26%)
At close: Jun 12, 2026

Pioneer Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 2026270.01280.50270.01278.98278.984.26%193,374
Jun 11, 2026268.00271.75265.00267.58267.58-0.65%82,607
Jun 10, 2026267.00273.49265.00269.32269.320.23%53,458
Jun 9, 2026270.00272.99267.10268.71268.710.46%88,566
Jun 8, 2026270.01274.50261.01267.47267.47-2.59%154,632
Jun 5, 2026277.00282.00270.02274.58274.58-0.32%158,864
Jun 4, 2026264.50279.89262.11275.46275.463.53%122,695
Jun 3, 2026264.00267.80262.39266.06266.06-0.64%30,671
Jun 2, 2026266.90272.90264.50267.78267.782.10%48,482
Jun 1, 2026273.00273.00261.00262.28262.28-4.09%70,613
May 29, 2026279.85279.85270.11273.47273.47-0.91%112,319
May 25, 2026282.50282.50274.53275.99275.991.87%156,860
May 22, 2026268.05273.49262.00270.92270.922.30%242,371
May 21, 2026250.00268.00250.00264.84264.846.46%457,337
May 20, 2026244.92249.87241.71248.78248.782.73%86,508
May 19, 2026245.00253.98240.00242.18242.18-0.39%80,349
May 18, 2026250.00253.99240.06243.12243.12-4.17%140,758
May 15, 2026258.00259.98251.53253.70253.70-2.48%134,629
May 14, 2026266.90266.99257.50260.16260.16-1.06%65,502
May 13, 2026265.32269.98262.00262.95262.95-0.89%97,548
May 12, 2026275.00277.00264.10265.32265.32-2.82%89,261
May 11, 2026277.00281.00269.00273.02273.02-1.93%410,325
May 8, 2026270.00289.51268.00278.38278.385.77%2,295,390
May 7, 2026250.00263.19244.00263.19263.1910.00%906,831
May 6, 2026219.98239.26219.06239.26239.2610.00%693,843
May 5, 2026217.00219.99213.50217.51217.51-0.29%230,896
May 4, 2026218.59222.68217.55218.15218.151.86%24,955
Apr 30, 2026219.00219.50210.50214.16214.16-2.46%63,191
Apr 29, 2026224.98226.99218.10219.56219.56-2.30%54,309
Apr 28, 2026220.70227.30220.70224.73224.73-1.10%164,906
Apr 27, 2026234.00234.00226.20227.24227.240.08%37,865
Apr 24, 2026225.00234.90217.00227.05227.050.50%160,421
Apr 23, 2026240.01243.00224.15225.92225.92-5.84%394,155
Apr 22, 2026248.00248.00238.00239.94239.94-2.37%54,051
Apr 21, 2026254.89254.89244.11245.76245.76-1.27%184,079
Apr 20, 2026253.00255.00243.10248.92248.92-1.62%263,531
Apr 17, 2026255.00257.90245.10253.02253.020.48%468,431
Apr 16, 2026259.00259.90251.03251.81251.81-1.28%159,644
Apr 15, 2026259.99264.99254.00255.08255.081.04%237,010
Apr 14, 2026244.00255.99242.00252.45252.455.10%169,469
Apr 13, 2026241.02253.00234.10240.19240.19-4.76%164,461
Apr 10, 2026243.10258.00243.10252.19252.193.74%465,638
Apr 9, 2026232.90248.80230.50243.10243.105.74%871,175
Apr 8, 2026229.90229.90222.10229.90229.9010.00%341,356
Apr 7, 2026208.32213.00202.10209.00209.000.22%116,271
Apr 6, 2026200.01213.80200.01208.55208.55-1.10%193,267
Apr 3, 2026210.10219.90208.00210.88210.88-2.11%103,624
Apr 2, 2026218.87218.87212.00215.42215.42-3.27%274,202
Apr 1, 2026209.90227.72209.90222.71222.717.58%500,160
Mar 31, 2026205.00212.50205.00207.02207.021.40%81,125