PIA Holding Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 18.300 | 18.600 | 17.750 | 17.980 | 17.980 | 7,067,560 |
| 2024-08-21 | 17.390 | 18.950 | 17.210 | 18.220 | 18.220 | 18,921,740 |
| 2024-08-20 | 16.880 | 18.090 | 16.800 | 17.300 | 17.300 | 9,316,512 |
| 2024-08-19 | 18.000 | 18.200 | 16.260 | 16.840 | 16.840 | 6,815,604 |
| 2024-08-16 | 19.970 | 19.980 | 17.500 | 17.770 | 17.770 | 15,290,910 |
| 2024-08-15 | 17.500 | 19.220 | 17.050 | 19.220 | 19.220 | 16,891,750 |
| 2024-08-13 | 18.000 | 18.290 | 17.210 | 17.470 | 17.470 | 5,192,834 |
| 2024-08-12 | 19.150 | 19.440 | 17.910 | 18.110 | 18.110 | 8,582,574 |
| 2024-08-09 | 18.650 | 19.450 | 18.450 | 18.850 | 18.850 | 15,552,450 |
| 2024-08-08 | 17.700 | 19.350 | 17.700 | 18.420 | 18.420 | 20,426,500 |
| 2024-08-07 | 18.000 | 18.150 | 17.390 | 17.620 | 17.620 | 4,816,884 |
| 2024-08-06 | 19.940 | 19.940 | 17.050 | 17.760 | 17.760 | 21,944,551 |
| 2024-08-05 | 17.840 | 18.130 | 17.510 | 18.130 | 18.130 | 4,319,154 |
| 2024-08-02 | 15.250 | 16.480 | 15.010 | 16.480 | 16.480 | 9,056,971 |
| 2024-08-01 | 15.490 | 15.500 | 14.850 | 14.980 | 14.980 | 3,260,637 |
| 2024-07-31 | 15.920 | 15.920 | 15.200 | 15.290 | 15.290 | 2,474,638 |
| 2024-07-30 | 16.400 | 16.400 | 15.600 | 15.660 | 15.660 | 3,585,068 |
| 2024-07-29 | 15.980 | 16.490 | 15.600 | 16.050 | 16.050 | 6,778,010 |
| 2024-07-26 | 16.300 | 16.500 | 15.520 | 15.700 | 15.700 | 5,980,696 |
| 2024-07-25 | 16.700 | 17.100 | 15.910 | 16.290 | 16.290 | 12,507,360 |
| 2024-07-24 | 15.500 | 16.780 | 15.100 | 16.310 | 16.310 | 17,163,699 |
| 2024-07-23 | 17.020 | 17.400 | 15.460 | 15.630 | 15.630 | 22,079,449 |
| 2024-07-22 | 18.490 | 18.640 | 16.730 | 17.020 | 17.020 | 19,205,471 |
| 2024-07-19 | 19.380 | 19.480 | 18.200 | 18.590 | 18.590 | 15,573,480 |
| 2024-07-18 | 19.010 | 20.200 | 17.520 | 19.250 | 19.250 | 25,362,680 |
| 2024-07-15 | 18.760 | 22.400 | 18.590 | 19.010 | 19.010 | 35,758,059 |
| 2024-07-12 | 20.540 | 20.790 | 20.540 | 20.540 | 20.540 | 2,835,437 |
| 2024-07-11 | 24.450 | 25.100 | 22.700 | 22.700 | 22.700 | 13,341,470 |
| 2024-07-10 | 24.990 | 26.130 | 24.630 | 25.080 | 25.080 | 43,039,621 |
| 2024-07-09 | 22.890 | 23.860 | 22.510 | 23.860 | 23.860 | 11,163,380 |
| 2024-07-08 | 20.200 | 21.790 | 19.650 | 21.790 | 21.790 | 13,861,550 |
| 2024-07-05 | 19.500 | 20.120 | 18.750 | 19.900 | 19.900 | 25,106,230 |
| 2024-07-04 | 18.460 | 18.460 | 17.260 | 18.460 | 18.460 | 26,706,199 |
| 2024-07-03 | 16.940 | 16.940 | 16.940 | 16.940 | 16.940 | 474,396 |
| 2024-07-02 | 15.540 | 15.540 | 15.200 | 15.540 | 15.540 | 2,302,245 |
| 2024-07-01 | 13.240 | 14.260 | 13.000 | 14.260 | 14.260 | 12,620,050 |
| 2024-06-28 | 13.150 | 13.200 | 12.860 | 13.080 | 13.080 | 2,479,864 |
| 2024-06-27 | 13.000 | 13.300 | 12.900 | 13.120 | 13.120 | 4,445,793 |
| 2024-06-26 | 13.220 | 13.500 | 12.700 | 12.910 | 12.910 | 9,226,389 |
| 2024-06-25 | 12.300 | 13.290 | 12.190 | 12.930 | 12.930 | 7,514,211 |
| 2024-06-24 | 12.990 | 12.990 | 12.290 | 12.380 | 12.380 | 2,832,379 |
| 2024-06-21 | 13.570 | 13.600 | 12.800 | 12.990 | 12.990 | 7,787,125 |
| 2024-06-20 | 12.020 | 13.600 | 11.750 | 13.260 | 13.260 | 11,322,270 |
| 2024-06-14 | 13.610 | 13.700 | 12.410 | 12.550 | 12.550 | 8,015,171 |
| 2024-06-13 | 12.850 | 13.870 | 12.800 | 13.560 | 13.560 | 12,135,190 |
| 2024-06-12 | 11.030 | 13.070 | 11.030 | 12.810 | 12.810 | 27,442,141 |
| 2024-06-11 | 12.330 | 12.610 | 12.050 | 12.050 | 12.050 | 4,138,104 |
| 2024-06-10 | 14.110 | 14.150 | 13.170 | 13.170 | 13.170 | 4,370,926 |
| 2024-06-07 | 15.650 | 15.650 | 14.390 | 14.390 | 14.390 | 13,070,210 |
| 2024-06-06 | 17.190 | 17.350 | 15.640 | 15.640 | 15.640 | 10,246,670 |
| 2024-06-05 | 18.290 | 18.350 | 16.840 | 17.000 | 17.000 | 7,222,576 |
| 2024-06-04 | 19.300 | 19.300 | 18.000 | 18.300 | 18.300 | 6,928,036 |
| 2024-06-03 | 18.090 | 19.300 | 17.300 | 19.010 | 19.010 | 25,572,539 |
| 2024-05-31 | 17.000 | 18.400 | 16.200 | 17.870 | 17.870 | 13,870,620 |
| 2024-05-30 | 18.000 | 18.500 | 17.270 | 17.330 | 17.330 | 15,031,750 |
| 2024-05-29 | 18.810 | 19.310 | 18.770 | 18.770 | 18.770 | 11,410,820 |
← NewerPage 10 of 10 · 596 trading days
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.