Skip to main content
Pioneer Cement Limited (PSX:PIOC)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
386.85
-9.61 (-2.42%)
At close: Dec 5, 2025

Pioneer Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025397.00398.90383.00386.85386.85-2.42%1,816,816
Dec 4, 2025390.00399.98383.00396.46396.463.84%5,299,265
Dec 3, 2025370.00384.49366.45381.81381.813.31%2,552,803
Dec 2, 2025375.00380.90366.00369.56369.56-0.67%1,356,356
Dec 1, 2025360.00391.00357.00372.06372.063.49%5,981,761
Nov 28, 2025338.40364.90333.00359.52359.526.86%5,157,188
Nov 27, 2025338.22344.00335.00336.45336.45-0.52%736,929
Nov 26, 2025341.99341.99330.00338.22338.22-0.68%1,061,775
Nov 25, 2025337.00347.00337.00340.52340.52-1.12%880,981
Nov 24, 2025328.00347.89328.00344.39344.395.45%4,408,401
Nov 21, 2025322.10332.00316.51326.59326.591.08%1,843,627
Nov 20, 2025313.11333.00313.11323.09323.093.50%2,754,954
Nov 19, 2025322.11330.00310.26312.17312.17-2.80%5,710,498
Nov 18, 2025291.94321.15280.35321.15321.1510.00%9,205,733
Nov 17, 2025279.98295.46276.85291.95291.958.69%9,581,529
Nov 14, 2025268.60268.60268.60268.60268.6010.00%730,875
Nov 13, 2025227.00244.18227.00244.18244.1810.00%6,419,712
Nov 12, 2025220.40225.50215.00221.98221.980.70%1,035,244
Nov 11, 2025224.00224.00215.02220.44220.44-1.39%331,760
Nov 10, 2025212.39230.99212.05223.55223.555.25%868,262
Nov 7, 2025211.00218.90209.70212.39212.391.32%370,500
Nov 6, 2025213.00214.00209.00209.62209.62-1.38%154,744
Nov 5, 2025215.50218.95210.51212.55212.55-1.12%276,812
Nov 4, 2025219.44219.49214.05214.95214.95-2.05%78,021
Nov 3, 2025220.00221.06218.05219.44219.440.28%356,820
Oct 31, 2025211.01219.90211.01218.82218.824.21%507,778
Oct 30, 2025219.00223.00209.50209.97209.97-3.16%294,275
Oct 29, 2025223.90223.90214.50216.83216.83-1.62%212,033
Oct 28, 2025225.00226.00217.00220.40220.40-1.47%109,318
Oct 27, 2025223.23229.48221.00223.69223.690.21%203,632
Oct 24, 2025232.00235.00219.51223.23223.23-2.87%326,259
Oct 23, 2025233.79239.99228.00229.82229.82-1.54%392,375
Oct 22, 2025229.60239.00229.10233.41233.412.81%452,612
Oct 21, 2025222.51229.74222.50227.02227.022.26%309,060
Oct 20, 2025223.49224.99221.00222.01222.010.01%97,663
Oct 17, 2025222.00223.50219.05221.99221.99-1.39%357,389
Oct 16, 2025230.21233.01224.06225.13220.13-2.19%489,708
Oct 15, 2025232.51236.50229.98230.16225.05-1.16%206,094
Oct 14, 2025228.88234.45225.00232.85227.686.05%940,762
Oct 13, 2025230.45230.45216.00219.57214.69-4.81%1,236,078
Oct 10, 2025230.51234.90227.00230.67225.55-0.04%303,469
Oct 9, 2025231.01234.81230.00230.76225.630.12%299,887
Oct 8, 2025240.00241.00225.00230.49225.37-3.82%567,024
Oct 7, 2025241.85243.90239.00239.64234.32-0.27%115,581
Oct 6, 2025239.00247.00239.00240.30234.960.80%621,563
Oct 3, 2025243.00243.89236.01238.39233.10-0.68%554,917
Oct 2, 2025242.00247.00239.45240.03234.70-2.45%589,611
Oct 1, 2025248.75249.00244.67246.05240.59-0.27%120,004
Sep 30, 2025254.88254.88245.16246.71241.23-1.79%368,982
Sep 29, 2025253.00255.00250.50251.20245.62-0.61%206,457
Sep 26, 2025264.11269.00249.50252.74247.13-4.24%983,765
Sep 25, 2025264.21266.40260.90263.94258.08-0.10%149,635
Sep 24, 2025263.90265.50261.43264.21258.340.59%200,388
Sep 23, 2025262.60263.00260.00262.65256.821.01%119,700
Sep 22, 2025259.01263.40258.50260.02254.250.37%142,298
Sep 19, 2025260.01261.00257.67259.05253.30-0.55%93,698
Sep 18, 2025260.00262.99258.51260.47254.690.37%116,091
Sep 17, 2025264.00264.99259.00259.51253.75-0.23%72,218
Sep 16, 2025265.00265.00259.60260.11254.33-0.84%93,155
Sep 15, 2025255.01279.99252.60262.31256.482.05%345,125
Sep 12, 2025252.99258.50252.50257.05251.341.60%120,428
Sep 11, 2025255.10259.97252.00252.99247.37-1.94%157,882
Sep 10, 2025262.00264.50256.00258.00252.27-2.78%237,392
Sep 9, 2025266.35268.00262.00265.39259.50-0.08%252,996
Sep 8, 2025264.00274.00261.70265.61259.711.52%800,308
Sep 5, 2025259.49266.00255.00261.63255.820.92%251,411
Sep 4, 2025257.00263.00256.01259.25253.491.27%120,412
Sep 3, 2025253.00258.00253.00256.01250.321.34%68,365
Sep 2, 2025252.23253.62249.00252.63247.020.16%269,661
Sep 1, 2025251.90253.00246.05252.23246.631.27%231,733
Aug 29, 2025246.06260.00242.75249.06243.531.23%466,959
Aug 28, 2025241.00246.75239.30246.04240.582.74%233,336
Aug 27, 2025248.00248.80238.00239.48234.16-3.34%279,743
Aug 26, 2025248.00248.01245.50247.75242.251.09%24,344
Aug 25, 2025246.00249.00243.20245.07239.630.81%56,751
Aug 22, 2025246.00248.75242.00243.10237.70-1.17%79,219
Aug 21, 2025249.00253.00245.67245.97240.51-1.45%106,378
Aug 20, 2025253.00254.95240.12249.59244.05-1.35%95,051
Aug 19, 2025253.65258.00251.15253.00247.38-0.24%111,046
Aug 18, 2025249.60254.50249.60253.60247.971.66%85,024
Aug 15, 2025250.00254.00245.00249.46243.920.08%82,321
Aug 13, 2025251.00258.99245.30249.27243.730.03%388,927
Aug 12, 2025242.49251.98236.06249.19243.665.56%596,232
Aug 11, 2025231.51237.00230.50236.06230.821.97%100,301
Aug 8, 2025230.54234.99228.00231.51226.370.42%94,864
Aug 7, 2025235.50239.00230.00230.54225.42-1.23%112,426
Aug 6, 2025223.50237.00223.50233.40228.224.45%331,350
Aug 5, 2025224.00226.95222.30223.46218.50-0.72%261,775
Aug 4, 2025222.00227.50220.00225.09220.092.41%360,218
Aug 1, 2025218.00220.80215.34219.79214.912.07%154,910
Jul 31, 2025214.90217.70210.95215.34210.560.24%86,432
Jul 30, 2025218.00219.90213.00214.82210.05-1.47%121,742
Jul 29, 2025221.00223.00216.85218.02213.18-1.34%95,586
Jul 28, 2025217.97222.00217.97220.99216.081.39%120,159
Jul 25, 2025214.70218.50214.00217.96213.121.52%348,740
Jul 24, 2025214.90215.99212.00214.70209.93-0.05%33,584
Jul 23, 2025216.00216.00214.01214.81210.04-57,787
Jul 22, 2025214.70217.30214.20214.80210.030.05%150,334
Jul 21, 2025214.00216.50212.20214.70209.930.39%73,177
Jul 18, 2025223.00225.00212.10213.86209.11-4.05%335,632