SUPER
WAITLIST
  1. Home
  2. Stocks
  3. PIOC
  4. History

PIOC · CEMENT

PIOC share price history Pioneer Cement Limited

Pioneer Cement Limited (PIOC) has 2,519 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 271.12. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
15 Sep 2016close Rs 107.51
Last session
13 Nov 2026close Rs 271.12
Sessions on file
2,519123 months
Highest close
Rs 421.3715 Dec 2025
Lowest close
Rs 17.378 Aug 2019

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

PIOC month-end close

-41342724102026-112016-092021-10PIOC month-end close
Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 2026271.12278.35235.632,195,1909
Oct 2026233.14239.62224.171,950,10822
Sep 2026243.21258.70239.041,375,20722
Aug 2026258.48276.19258.482,688,23719
Jul 2026269.45300.24257.0110,960,06823
Jun 2026283.37292.30262.283,802,44120
May 2026273.47278.38217.516,225,68217
Apr 2026214.16255.08208.555,441,21622
Mar 2026207.02240.38204.166,539,30220
Feb 2026257.91362.36237.947,037,03719
Jan 2026337.15410.10316.3135,104,63522
Dec 2025387.44421.37369.5672,437,88122
Nov 2025359.52359.52209.6251,964,36520
Oct 2025218.82246.05209.979,307,09223
Sep 2025246.71265.61246.715,402,10022
Aug 2025249.06253.60219.794,021,17520
Jul 2025215.34225.79213.863,643,10823
Jun 2025228.13228.88195.745,777,55919
May 2025215.43219.75175.455,514,94520
Apr 2025193.24227.10193.247,049,40220
Mar 2025208.73215.96199.727,660,26219
Feb 2025201.32209.18179.8210,621,08419
Jan 2025178.12213.59176.559,509,78623
Dec 2024201.04226.72186.3610,407,61021
Nov 2024206.13206.63172.2311,456,33921
Oct 2024194.66215.33184.5710,027,71123
Sep 2024181.20185.18158.339,315,40620
Aug 2024159.88168.20151.568,906,74321
Jul 2024168.42181.06168.427,126,56321
Jun 2024168.65168.65151.4616,412,77317
May 2024159.09164.97143.0823,384,30721
Apr 2024145.17149.22127.5123,107,28118
Mar 2024127.74138.57116.0013,732,45421
Feb 2024133.17133.17108.3312,180,10819
Jan 2024112.72123.30112.7215,371,52023
Dec 2023114.94118.47106.4723,018,97820
Nov 2023107.40114.65105.2231,766,15721
Oct 2023103.12105.0984.6221,692,15622
Sep 202385.1087.6881.348,580,48420
Aug 202380.6896.2780.6815,257,16722
Jul 202393.8093.8084.0320,077,79520
Jun 202386.6388.5881.1811,758,23119
May 202389.1189.1173.9343,613,50622
Apr 202373.0273.0868.149,741,26016
Mar 202370.1672.8657.1154,184,01222
Feb 202357.3258.7952.2649,026,46720
Jan 202351.7953.8144.4734,012,52222
Dec 202251.4362.8747.0722,297,18922
Nov 202263.6274.3463.6225,993,62921
Oct 202267.7675.9967.4134,216,60121
Sep 202267.7670.9163.7346,162,56422
Aug 202268.4568.7954.7928,181,01021
Jul 202255.2663.2954.788,460,42618
Jun 202260.3362.4055.6621,802,46422
May 202260.6162.7754.3024,067,79218
Apr 202267.2479.7167.2418,721,86020
Mar 202280.5580.5563.3427,385,46322
Feb 202273.9890.6172.9819,034,72820
Jan 202288.0992.6980.6120,534,84621
Dec 202188.7590.2467.8237,594,10023
Nov 202185.48101.3478.7242,168,80022
Oct 202196.1796.1770.6146,146,10020
Sep 202188.31117.5783.9421,934,10022
Aug 2021118.09125.65115.398,203,40020
Jul 2021120.78131.67119.269,217,60019
Jun 2021131.07136.17126.9421,208,00022
May 2021135.35135.35117.4721,742,50015
Apr 2021121.60133.49116.6330,243,00022
Mar 2021121.80136.97113.9451,563,50022
Feb 2021134.35142.21119.7041,094,00019
Jan 2021121.80121.8299.4154,582,50021
Dec 2020103.30104.2093.3731,261,00022
Nov 202091.6096.0783.8123,311,00021
Oct 202092.37103.6489.9939,000,50021
Sep 202090.70104.8890.4139,962,00022
Aug 202091.7792.7577.5071,275,50020
Jul 202073.6174.3664.3567,662,50022
Jun 202063.0466.4159.0162,954,50022
May 202061.5363.7558.2268,611,00016
Apr 202059.3459.3428.22135,709,00022
Mar 202027.7044.1722.81170,201,50021
Feb 202028.9528.9525.9925,330,00019
Jan 202029.8032.0028.3560,028,00023
Dec 201930.4935.3328.1478,530,00021
Nov 201934.4534.4524.4472,662,50021
Oct 201923.2825.1520.0034,833,00023
Sep 201919.1322.2018.5421,000,00019
Aug 201920.8922.0017.3717,459,00018
Jul 201918.1624.1917.7221,280,00023
Jun 201922.6525.1521.6539,985,00016
May 201923.7626.7918.9257,971,00021
Apr 201927.0434.7024.1081,731,50022
Mar 201934.7741.0334.7711,112,50021
Feb 201941.7347.2841.0713,726,00019
Jan 201944.0747.2442.8012,461,00023
Dec 201841.9146.7840.8328,760,50020
Nov 201849.2455.2248.1639,053,50021
Oct 201853.1453.1437.6345,882,00023
Sep 201843.4646.3839.0224,291,00018
Aug 201846.0253.5346.0215,063,50019
Jul 201850.8953.5639.5912,318,00021
Jun 201846.8652.6943.735,475,00018
May 201851.5261.5651.528,263,50022
Apr 201861.9673.0161.966,295,00021
Mar 201870.0472.6568.5610,437,00021
Feb 201865.3079.2063.7611,111,50019
Jan 201875.4379.3063.3215,738,00023
Dec 201763.1263.5848.926,267,90019
Nov 201761.1566.0961.152,423,00022
Oct 201766.5088.4866.509,396,00022
Sep 201789.9497.2887.785,564,30019
Aug 201799.54123.9195.816,582,50022
Jul 2017118.28132.30118.083,340,40021
Jun 2017130.00148.80124.086,711,80018
May 2017145.65152.26141.917,747,80022
Apr 2017156.33160.02139.836,501,30020
Mar 2017143.00146.37137.486,398,40022
Feb 2017144.42148.79140.289,233,80020
Jan 2017141.36148.31141.1718,097,20022
Dec 2016142.09142.09119.3722,974,50021
Nov 2016119.02123.35110.3019,730,80022
Oct 2016105.05109.01101.5510,643,50019
Sep 2016105.69107.51104.324,546,00012

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 2026271.12+0.23%57,065
12 Nov 2026270.51-1.52%223,187
11 Nov 2026274.68-1.32%145,399
10 Nov 2026278.35+6.12%821,840
6 Nov 2026262.29-1.19%120,826
5 Nov 2026265.44+4.95%529,324
4 Nov 2026252.91+5.20%153,359
3 Nov 2026240.41+2.03%74,015
2 Nov 2026235.63+1.07%70,175
30 Oct 2026233.14-0.61%331,017
29 Oct 2026234.56-0.39%28,631
28 Oct 2026235.49+0.85%55,093
27 Oct 2026233.50+2.74%154,038
26 Oct 2026227.28+1.39%35,099
23 Oct 2026224.17-1.54%97,481
22 Oct 2026227.68-1.99%26,018
21 Oct 2026232.31+0.44%11,625
20 Oct 2026231.29+0.50%16,767
19 Oct 2026230.13-0.78%16,789
16 Oct 2026231.93+0.37%20,021
15 Oct 2026231.08+0.01%220,257
14 Oct 2026231.06+0.26%217,725
13 Oct 2026230.47-0.30%165,379
12 Oct 2026231.16-1.83%89,460
9 Oct 2026235.46-0.49%32,770
8 Oct 2026236.61+0.07%39,597
7 Oct 2026236.45-0.08%17,413
6 Oct 2026236.64+2.44%53,415
5 Oct 2026231.01-1.28%168,124
2 Oct 2026234.00-2.35%129,497
1 Oct 2026239.62-1.48%23,892
30 Sep 2026243.21+0.07%18,533
29 Sep 2026243.04-0.04%26,847
28 Sep 2026243.14-1.10%10,711
25 Sep 2026245.85-0.08%54,950
24 Sep 2026246.05-2.30%16,663
23 Sep 2026251.84+0.74%15,223
22 Sep 2026249.98+1.37%32,769
21 Sep 2026246.59+0.26%53,351
18 Sep 2026245.95+1.63%40,468
17 Sep 2026242.00+1.24%43,316
16 Sep 2026239.04-1.57%13,861
15 Sep 2026242.86+0.93%8,816
14 Sep 2026240.62-2.80%166,621
11 Sep 2026247.55+0.41%67,891
10 Sep 2026246.55-2.46%25,755
9 Sep 2026252.78-1.82%60,015
8 Sep 2026257.47+0.95%79,105
7 Sep 2026255.04-1.41%89,325
4 Sep 2026258.70+0.65%67,755
3 Sep 2026257.02+0.62%238,868
2 Sep 2026255.44-0.97%219,226
1 Sep 2026257.93-0.21%25,138
31 Aug 2026258.48-1.51%238,609
28 Aug 2026262.45-1.20%113,876
27 Aug 2026265.64+0.04%418,398
25 Aug 2026265.53-1.02%160,492
24 Aug 2026268.26+0.54%60,166
21 Aug 2026266.81+0.62%43,286
20 Aug 2026265.17-1.19%30,954

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

PIOC daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,519 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on PIOC

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .