Pioneer Cement Limited (PSX:PIOC)
Pakistan
· Delayed Price · Currency is PKR 224.73
-2.51 (-1.10%)
At close: Apr 28, 2026
Pioneer Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 220.70 | 227.30 | 220.70 | 224.73 | 224.73 | -1.10% | 164,906 |
| Apr 27, 2026 | 234.00 | 234.00 | 226.20 | 227.24 | 227.24 | 0.08% | 37,865 |
| Apr 24, 2026 | 225.00 | 234.90 | 217.00 | 227.05 | 227.05 | 0.50% | 160,421 |
| Apr 23, 2026 | 240.01 | 243.00 | 224.15 | 225.92 | 225.92 | -5.84% | 394,155 |
| Apr 22, 2026 | 248.00 | 248.00 | 238.00 | 239.94 | 239.94 | -2.37% | 54,051 |
| Apr 21, 2026 | 254.89 | 254.89 | 244.11 | 245.76 | 245.76 | -1.27% | 184,079 |
| Apr 20, 2026 | 253.00 | 255.00 | 243.10 | 248.92 | 248.92 | -1.62% | 263,531 |
| Apr 17, 2026 | 255.00 | 257.90 | 245.10 | 253.02 | 253.02 | 0.48% | 468,431 |
| Apr 16, 2026 | 259.00 | 259.90 | 251.03 | 251.81 | 251.81 | -1.28% | 159,644 |
| Apr 15, 2026 | 259.99 | 264.99 | 254.00 | 255.08 | 255.08 | 1.04% | 237,010 |
| Apr 14, 2026 | 244.00 | 255.99 | 242.00 | 252.45 | 252.45 | 5.10% | 169,469 |
| Apr 13, 2026 | 241.02 | 253.00 | 234.10 | 240.19 | 240.19 | -4.76% | 164,461 |
| Apr 10, 2026 | 243.10 | 258.00 | 243.10 | 252.19 | 252.19 | 3.74% | 465,638 |
| Apr 9, 2026 | 232.90 | 248.80 | 230.50 | 243.10 | 243.10 | 5.74% | 871,175 |
| Apr 8, 2026 | 229.90 | 229.90 | 222.10 | 229.90 | 229.90 | 10.00% | 341,356 |
| Apr 7, 2026 | 208.32 | 213.00 | 202.10 | 209.00 | 209.00 | 0.22% | 116,271 |
| Apr 6, 2026 | 200.01 | 213.80 | 200.01 | 208.55 | 208.55 | -1.10% | 193,267 |
| Apr 3, 2026 | 210.10 | 219.90 | 208.00 | 210.88 | 210.88 | -2.11% | 103,624 |
| Apr 2, 2026 | 218.87 | 218.87 | 212.00 | 215.42 | 215.42 | -3.27% | 274,202 |
| Apr 1, 2026 | 209.90 | 227.72 | 209.90 | 222.71 | 222.71 | 7.58% | 500,160 |
| Mar 31, 2026 | 205.00 | 212.50 | 205.00 | 207.02 | 207.02 | 1.40% | 81,125 |
| Mar 30, 2026 | 218.57 | 220.00 | 201.00 | 204.16 | 204.16 | -6.59% | 446,809 |
| Mar 27, 2026 | 231.89 | 231.89 | 215.00 | 218.57 | 218.57 | -3.74% | 258,598 |
| Mar 26, 2026 | 236.95 | 238.00 | 224.20 | 227.07 | 227.07 | -4.44% | 180,604 |
| Mar 25, 2026 | 233.89 | 241.00 | 228.11 | 237.63 | 237.63 | 3.25% | 430,599 |
| Mar 24, 2026 | 236.00 | 236.00 | 222.05 | 230.16 | 230.16 | 1.23% | 95,016 |
| Mar 19, 2026 | 223.00 | 231.45 | 220.01 | 227.36 | 227.36 | -0.76% | 112,183 |
| Mar 18, 2026 | 221.01 | 232.00 | 221.01 | 229.09 | 229.09 | 2.04% | 408,606 |
| Mar 17, 2026 | 223.50 | 226.99 | 218.00 | 224.50 | 224.50 | 0.62% | 138,069 |
| Mar 16, 2026 | 222.21 | 229.85 | 217.00 | 223.12 | 223.12 | -1.18% | 150,563 |
| Mar 13, 2026 | 222.97 | 228.90 | 219.00 | 225.78 | 225.78 | 1.65% | 206,542 |
| Mar 12, 2026 | 220.00 | 224.00 | 215.00 | 222.12 | 222.12 | -0.64% | 82,742 |
| Mar 11, 2026 | 235.00 | 235.85 | 216.25 | 223.55 | 223.55 | -2.82% | 191,005 |
| Mar 10, 2026 | 230.00 | 234.75 | 215.00 | 230.03 | 230.03 | 6.46% | 983,438 |
| Mar 9, 2026 | 233.99 | 235.00 | 216.07 | 216.07 | 216.07 | -10.00% | 275,890 |
| Mar 6, 2026 | 240.60 | 243.00 | 236.00 | 240.08 | 240.08 | -0.12% | 120,378 |
| Mar 5, 2026 | 237.02 | 244.90 | 236.05 | 240.38 | 240.38 | 1.11% | 214,583 |
| Mar 4, 2026 | 240.00 | 241.00 | 228.01 | 237.73 | 237.73 | -0.60% | 141,666 |
| 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 |