Pioneer Cement Limited (PSX:PIOC)
Pakistan
· Delayed Price · Currency is PKR 237.73
-1.44 (-0.60%)
At close: Mar 4, 2026
Pioneer Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 225.10 | 242.90 | 225.10 | 239.17 | 239.17 | 2.07% | 489,707 |
| Mar 2, 2026 | 232.12 | 244.75 | 232.12 | 234.32 | 234.32 | -9.15% | 1,531,179 |
| Feb 27, 2026 | 246.00 | 275.00 | 242.00 | 257.91 | 257.91 | 2.97% | 617,340 |
| Feb 26, 2026 | 232.51 | 252.89 | 232.50 | 250.47 | 250.47 | 5.27% | 896,636 |
| Feb 25, 2026 | 248.00 | 255.00 | 231.50 | 237.94 | 237.94 | -4.81% | 469,632 |
| Feb 24, 2026 | 264.01 | 267.00 | 239.00 | 249.97 | 249.97 | -4.96% | 893,409 |
| Feb 23, 2026 | 273.02 | 276.01 | 260.00 | 263.01 | 263.01 | -4.26% | 446,661 |
| Feb 20, 2026 | 275.00 | 279.00 | 271.00 | 274.70 | 274.70 | -0.51% | 332,090 |
| Feb 19, 2026 | 289.89 | 290.02 | 272.01 | 276.11 | 276.11 | -7.59% | 1,387,600 |
| Feb 18, 2026 | 300.11 | 308.90 | 297.20 | 298.80 | 298.80 | -9.51% | 536,933 |
| Feb 17, 2026 | 350.98 | 358.10 | 315.44 | 330.22 | 330.22 | -5.78% | 107,408 |
| Feb 16, 2026 | 351.94 | 360.91 | 337.05 | 350.49 | 350.49 | -0.69% | 73,925 |
| Feb 13, 2026 | 362.00 | 362.36 | 347.78 | 352.94 | 352.94 | -2.60% | 27,596 |
| Feb 12, 2026 | 350.10 | 368.00 | 350.10 | 362.36 | 362.36 | 2.21% | 112,698 |
| Feb 11, 2026 | 360.00 | 363.47 | 343.99 | 354.52 | 354.52 | -0.91% | 194,516 |
| Feb 10, 2026 | 355.00 | 375.00 | 346.51 | 357.77 | 357.77 | 1.34% | 325,209 |
| Feb 9, 2026 | 360.00 | 360.00 | 350.00 | 353.03 | 353.03 | 0.13% | 69,158 |
| Feb 6, 2026 | 344.99 | 375.75 | 339.99 | 352.56 | 352.56 | 2.55% | 307,965 |
| Feb 4, 2026 | 335.00 | 346.00 | 335.00 | 343.78 | 343.78 | 1.79% | 73,300 |
| Feb 3, 2026 | 337.99 | 339.92 | 336.92 | 337.74 | 337.74 | -0.22% | 76,490 |
| Feb 2, 2026 | 338.00 | 340.49 | 334.20 | 338.49 | 338.49 | 0.40% | 86,728 |
| Jan 30, 2026 | 337.00 | 344.99 | 333.25 | 337.15 | 337.15 | 0.26% | 141,448 |
| Jan 29, 2026 | 353.98 | 354.00 | 329.00 | 336.26 | 336.26 | -3.36% | 626,059 |
| Jan 28, 2026 | 318.80 | 347.94 | 317.06 | 347.94 | 347.94 | 10.00% | 1,024,878 |
| Jan 27, 2026 | 325.00 | 325.00 | 314.99 | 316.31 | 316.31 | -3.03% | 240,655 |
| Jan 26, 2026 | 337.10 | 339.93 | 323.10 | 326.19 | 326.19 | -9.02% | 768,666 |
| Jan 23, 2026 | 358.52 | 364.00 | 358.52 | 358.52 | 358.52 | -10.00% | 598,504 |
| Jan 22, 2026 | 399.95 | 404.90 | 397.00 | 398.35 | 398.35 | -0.42% | 4,217,833 |
| Jan 21, 2026 | 404.00 | 405.80 | 397.25 | 400.05 | 400.05 | -0.61% | 1,625,462 |
| Jan 20, 2026 | 397.00 | 403.40 | 391.22 | 402.50 | 402.50 | 1.43% | 2,866,957 |
| Jan 19, 2026 | 408.00 | 409.69 | 395.03 | 396.82 | 396.82 | -2.34% | 2,429,415 |
| Jan 16, 2026 | 414.00 | 416.00 | 404.25 | 406.31 | 406.31 | -0.92% | 2,218,325 |
| Jan 15, 2026 | 403.01 | 412.50 | 402.15 | 410.10 | 410.10 | 2.01% | 3,795,301 |
| Jan 14, 2026 | 405.00 | 405.25 | 400.51 | 402.00 | 402.00 | -0.03% | 2,830,562 |
| Jan 13, 2026 | 393.86 | 406.99 | 393.86 | 402.14 | 402.14 | 1.65% | 2,195,596 |
| Jan 12, 2026 | 391.61 | 402.50 | 391.61 | 395.60 | 395.60 | 0.22% | 586,702 |
| Jan 9, 2026 | 397.25 | 402.00 | 392.25 | 394.74 | 394.74 | -0.98% | 712,118 |
| Jan 8, 2026 | 395.42 | 406.89 | 393.00 | 398.66 | 398.66 | 0.82% | 2,088,609 |
| Jan 7, 2026 | 396.00 | 399.00 | 390.15 | 395.42 | 395.42 | 0.12% | 1,050,064 |
| Jan 6, 2026 | 392.11 | 396.85 | 390.00 | 394.96 | 394.96 | 0.88% | 1,124,100 |
| Jan 5, 2026 | 384.00 | 393.40 | 383.75 | 391.50 | 391.50 | 1.73% | 1,604,222 |
| Jan 2, 2026 | 390.00 | 391.00 | 382.77 | 384.86 | 384.86 | -1.24% | 1,099,731 |
| Jan 1, 2026 | 387.90 | 394.89 | 387.00 | 389.68 | 389.68 | 0.58% | 1,259,428 |
| Dec 31, 2025 | 389.00 | 392.00 | 382.05 | 387.44 | 387.44 | -0.21% | 1,446,045 |
| Dec 30, 2025 | 386.90 | 392.00 | 386.10 | 388.25 | 388.25 | 0.08% | 716,637 |
| Dec 29, 2025 | 390.00 | 394.00 | 386.02 | 387.95 | 387.95 | -0.66% | 644,967 |
| Dec 26, 2025 | 395.02 | 398.00 | 387.00 | 390.54 | 390.54 | -0.59% | 1,275,825 |
| Dec 24, 2025 | 390.01 | 395.90 | 387.05 | 392.84 | 392.84 | 0.85% | 2,605,010 |
| Dec 23, 2025 | 384.00 | 394.00 | 380.01 | 389.54 | 389.54 | 1.36% | 3,922,114 |
| Dec 22, 2025 | 390.00 | 394.00 | 377.01 | 384.32 | 384.32 | -1.67% | 3,103,025 |
| Dec 19, 2025 | 398.90 | 402.10 | 390.01 | 390.84 | 390.84 | -1.42% | 2,455,716 |
| Dec 18, 2025 | 418.00 | 427.00 | 388.00 | 396.45 | 396.45 | -4.69% | 16,380,760 |
| Dec 17, 2025 | 399.00 | 417.50 | 399.00 | 415.94 | 415.94 | 3.08% | 3,543,557 |
| Dec 16, 2025 | 424.98 | 427.50 | 396.20 | 403.53 | 403.53 | -4.23% | 4,896,938 |
| Dec 15, 2025 | 413.00 | 423.25 | 413.00 | 421.37 | 421.37 | 2.24% | 3,178,229 |
| Dec 12, 2025 | 413.90 | 415.00 | 407.00 | 412.14 | 412.14 | 0.82% | 1,096,367 |
| Dec 11, 2025 | 408.50 | 409.88 | 404.00 | 408.79 | 408.79 | -0.40% | 1,025,249 |
| Dec 10, 2025 | 406.00 | 413.50 | 399.00 | 410.43 | 410.43 | 3.00% | 3,370,983 |
| Dec 9, 2025 | 388.97 | 406.50 | 386.11 | 398.46 | 398.46 | 3.92% | 4,479,217 |
| Dec 8, 2025 | 385.00 | 389.98 | 378.00 | 383.44 | 383.44 | -0.88% | 1,290,235 |
| Dec 5, 2025 | 397.00 | 398.90 | 383.00 | 386.85 | 386.85 | -2.42% | 1,816,816 |
| Dec 4, 2025 | 390.00 | 399.98 | 383.00 | 396.46 | 396.46 | 3.84% | 5,299,265 |
| Dec 3, 2025 | 370.00 | 384.49 | 366.45 | 381.81 | 381.81 | 3.31% | 2,552,803 |
| Dec 2, 2025 | 375.00 | 380.90 | 366.00 | 369.56 | 369.56 | -0.67% | 1,356,356 |
| Dec 1, 2025 | 360.00 | 391.00 | 357.00 | 372.06 | 372.06 | 3.49% | 5,981,761 |
| Nov 28, 2025 | 338.40 | 364.90 | 333.00 | 359.52 | 359.52 | 6.86% | 5,157,188 |
| Nov 27, 2025 | 338.22 | 344.00 | 335.00 | 336.45 | 336.45 | -0.52% | 736,929 |
| Nov 26, 2025 | 341.99 | 341.99 | 330.00 | 338.22 | 338.22 | -0.68% | 1,061,775 |
| Nov 25, 2025 | 337.00 | 347.00 | 337.00 | 340.52 | 340.52 | -1.12% | 880,981 |
| Nov 24, 2025 | 328.00 | 347.89 | 328.00 | 344.39 | 344.39 | 5.45% | 4,408,401 |
| Nov 21, 2025 | 322.10 | 332.00 | 316.51 | 326.59 | 326.59 | 1.08% | 1,843,627 |
| Nov 20, 2025 | 313.11 | 333.00 | 313.11 | 323.09 | 323.09 | 3.50% | 2,754,954 |
| Nov 19, 2025 | 322.11 | 330.00 | 310.26 | 312.17 | 312.17 | -2.80% | 5,710,498 |
| Nov 18, 2025 | 291.94 | 321.15 | 280.35 | 321.15 | 321.15 | 10.00% | 9,205,733 |
| Nov 17, 2025 | 279.98 | 295.46 | 276.85 | 291.95 | 291.95 | 8.69% | 9,581,529 |
| Nov 14, 2025 | 268.60 | 268.60 | 268.60 | 268.60 | 268.60 | 10.00% | 730,875 |
| Nov 13, 2025 | 227.00 | 244.18 | 227.00 | 244.18 | 244.18 | 10.00% | 6,419,712 |
| Nov 12, 2025 | 220.40 | 225.50 | 215.00 | 221.98 | 221.98 | 0.70% | 1,035,244 |
| Nov 11, 2025 | 224.00 | 224.00 | 215.02 | 220.44 | 220.44 | -1.39% | 331,760 |
| Nov 10, 2025 | 212.39 | 230.99 | 212.05 | 223.55 | 223.55 | 5.25% | 868,262 |
| Nov 7, 2025 | 211.00 | 218.90 | 209.70 | 212.39 | 212.39 | 1.32% | 370,500 |
| Nov 6, 2025 | 213.00 | 214.00 | 209.00 | 209.62 | 209.62 | -1.38% | 154,744 |
| Nov 5, 2025 | 215.50 | 218.95 | 210.51 | 212.55 | 212.55 | -1.12% | 276,812 |
| Nov 4, 2025 | 219.44 | 219.49 | 214.05 | 214.95 | 214.95 | -2.05% | 78,021 |
| Nov 3, 2025 | 220.00 | 221.06 | 218.05 | 219.44 | 219.44 | 0.28% | 356,820 |
| Oct 31, 2025 | 211.01 | 219.90 | 211.01 | 218.82 | 218.82 | 4.21% | 507,778 |
| Oct 30, 2025 | 219.00 | 223.00 | 209.50 | 209.97 | 209.97 | -3.16% | 294,275 |
| Oct 29, 2025 | 223.90 | 223.90 | 214.50 | 216.83 | 216.83 | -1.62% | 212,033 |
| Oct 28, 2025 | 225.00 | 226.00 | 217.00 | 220.40 | 220.40 | -1.47% | 109,318 |
| Oct 27, 2025 | 223.23 | 229.48 | 221.00 | 223.69 | 223.69 | 0.21% | 203,632 |
| Oct 24, 2025 | 232.00 | 235.00 | 219.51 | 223.23 | 223.23 | -2.87% | 326,259 |
| Oct 23, 2025 | 233.79 | 239.99 | 228.00 | 229.82 | 229.82 | -1.54% | 392,375 |
| Oct 22, 2025 | 229.60 | 239.00 | 229.10 | 233.41 | 233.41 | 2.81% | 452,612 |
| Oct 21, 2025 | 222.51 | 229.74 | 222.50 | 227.02 | 227.02 | 2.26% | 309,060 |
| Oct 20, 2025 | 223.49 | 224.99 | 221.00 | 222.01 | 222.01 | 0.01% | 97,663 |
| Oct 17, 2025 | 222.00 | 223.50 | 219.05 | 221.99 | 221.99 | -1.39% | 357,389 |
| Oct 16, 2025 | 230.21 | 233.01 | 224.06 | 225.13 | 220.13 | -2.19% | 489,708 |
| Oct 15, 2025 | 232.51 | 236.50 | 229.98 | 230.16 | 225.05 | -1.16% | 206,094 |
| Oct 14, 2025 | 228.88 | 234.45 | 225.00 | 232.85 | 227.68 | 6.05% | 940,762 |
| Oct 13, 2025 | 230.45 | 230.45 | 216.00 | 219.57 | 214.69 | -4.81% | 1,236,078 |