PIA Holding Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	23.350	23.550	22.600	22.760	22.760	1,335,233
2026-10-19	22.500	24.240	22.250	23.300	23.300	6,835,583
2026-10-16	23.450	23.650	22.250	22.450	22.450	2,919,681
2026-10-15	23.700	24.140	23.210	23.370	23.370	2,871,088
2026-10-14	24.140	24.500	23.560	23.700	23.700	4,129,381
2026-10-13	24.110	25.250	23.520	24.040	24.040	13,135,144
2026-10-12	21.450	23.710	21.000	23.710	23.710	4,843,287
2026-10-09	21.540	21.700	21.250	21.550	21.550	550,687
2026-10-08	21.980	22.190	21.400	21.460	21.460	1,243,321
2026-10-07	21.550	22.200	21.500	21.870	21.870	1,612,819
2026-10-06	21.300	21.660	21.100	21.470	21.470	1,003,691
2026-10-05	21.510	22.290	21.050	21.200	21.200	1,982,582
2026-10-02	22.030	22.050	21.680	21.810	21.810	857,419
2026-10-01	22.800	22.800	21.760	22.030	22.030	1,889,493
2026-09-30	22.700	22.940	22.500	22.580	22.580	1,412,831
2026-09-29	22.950	23.590	22.200	22.510	22.510	3,110,451
2026-09-28	23.000	23.000	22.530	22.620	22.620	1,396,952
2026-09-25	23.650	23.900	22.550	22.710	22.710	2,571,882
2026-09-24	23.740	25.290	23.250	23.430	23.430	8,848,193
2026-09-23	21.100	23.110	20.970	23.110	23.110	5,044,689
2026-09-22	21.350	21.410	20.920	21.010	21.010	1,483,857
2026-09-21	21.500	21.590	21.090	21.290	21.290	865,298
2026-09-18	21.100	21.390	21.100	21.320	21.320	803,007
2026-09-17	20.900	21.340	20.900	21.030	21.030	1,165,784
2026-09-16	21.160	21.250	20.720	20.840	20.840	1,049,784
2026-09-15	21.300	21.490	21.100	21.340	21.340	625,030
2026-09-14	21.690	21.690	21.000	21.190	21.190	1,057,011
2026-09-11	21.640	21.950	20.700	21.700	21.700	4,560,839
2026-09-10	24.110	24.110	22.010	22.170	22.170	4,304,117
2026-09-09	24.350	24.400	24.010	24.110	24.110	1,240,911
2026-09-08	25.500	25.500	24.060	24.290	24.290	2,765,251
2026-09-07	25.080	26.300	24.690	25.430	25.430	8,617,486
2026-09-04	24.590	25.230	24.100	24.790	24.790	5,735,795
2026-09-03	24.850	25.000	24.510	24.590	24.590	959,324
2026-09-02	25.190	25.190	24.700	24.840	24.840	989,529
2026-09-01	25.620	25.620	25.060	25.270	25.270	1,339,524
2026-08-31	25.600	25.620	24.750	25.360	25.360	2,476,494
2026-08-28	26.830	26.830	25.500	25.620	25.620	5,993,830
2026-08-27	26.990	27.320	26.750	26.830	26.830	1,245,349
2026-08-25	27.080	27.150	26.700	26.990	26.990	1,322,565
2026-08-24	26.850	28.100	26.500	26.830	26.830	5,126,909
2026-08-21	27.100	27.130	26.610	26.690	26.690	1,017,928
2026-08-20	27.010	27.390	26.900	26.930	26.930	839,917
2026-08-19	26.850	27.500	26.730	27.210	27.210	1,818,560
2026-08-18	27.100	27.450	26.700	26.880	26.880	2,065,335
2026-08-17	27.700	27.890	27.250	27.420	27.420	1,686,739
2026-08-13	27.600	27.820	27.400	27.510	27.510	1,137,635
2026-08-12	27.890	27.940	27.400	27.540	27.540	2,093,598
2026-08-11	27.990	28.400	27.550	27.670	27.670	2,732,802
2026-08-10	28.100	28.260	28.010	28.090	28.090	1,360,200
2026-08-07	28.250	28.400	27.910	28.020	28.020	3,989,368
2026-08-06	27.700	28.480	27.310	28.230	28.230	6,124,452
2026-08-05	27.880	28.000	27.530	27.610	27.610	1,301,034
2026-08-04	27.550	27.790	27.300	27.390	27.390	587,564
2026-08-03	27.980	27.990	27.500	27.530	27.530	1,692,561
2026-07-31	27.550	27.930	27.220	27.290	27.290	2,750,007
2026-07-30	27.510	28.010	27.300	27.590	27.590	2,859,775
2026-07-29	28.010	28.010	27.450	27.580	27.580	1,614,297
2026-07-28	28.500	28.650	28.010	28.110	28.110	2,810,446
2026-07-27	28.020	28.490	27.850	28.340	28.340	4,071,897

Page 1 of 10 · 595 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.