PIA Holding Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 28.050 | 28.360 | 27.630 | 27.720 | 27.720 | 1,755,885 |
| 2026-07-22 | 28.770 | 28.960 | 28.050 | 28.130 | 28.130 | 2,318,117 |
| 2026-07-21 | 28.800 | 29.500 | 28.650 | 28.740 | 28.740 | 6,998,434 |
| 2026-07-20 | 28.250 | 29.000 | 28.210 | 28.680 | 28.680 | 4,403,726 |
| 2026-07-17 | 28.880 | 29.650 | 28.570 | 28.720 | 28.720 | 10,427,355 |
| 2026-07-16 | 27.950 | 29.150 | 27.920 | 28.210 | 28.210 | 3,322,968 |
| 2026-07-15 | 27.850 | 28.420 | 27.500 | 27.920 | 27.920 | 4,059,535 |
| 2026-07-14 | 28.550 | 29.440 | 27.210 | 27.640 | 27.640 | 8,800,021 |
| 2026-07-13 | 29.110 | 30.850 | 29.050 | 29.690 | 29.690 | 11,986,700 |
| 2026-07-10 | 29.450 | 29.990 | 29.400 | 29.520 | 29.520 | 3,454,408 |
| 2026-07-09 | 29.100 | 29.970 | 28.500 | 29.520 | 29.520 | 4,949,010 |
| 2026-07-08 | 30.440 | 30.440 | 28.110 | 29.160 | 29.160 | 9,383,764 |
| 2026-07-07 | 31.050 | 31.500 | 30.600 | 30.660 | 30.660 | 11,535,686 |
| 2026-07-06 | 30.330 | 30.800 | 29.710 | 30.600 | 30.600 | 13,287,840 |
| 2026-07-03 | 30.880 | 30.980 | 30.250 | 30.310 | 30.310 | 3,253,303 |
| 2026-07-02 | 31.950 | 31.950 | 30.550 | 30.770 | 30.770 | 12,397,449 |
| 2026-07-01 | 32.510 | 33.390 | 31.300 | 31.760 | 31.760 | 27,698,338 |
| 2026-06-30 | 29.000 | 31.430 | 29.000 | 31.430 | 31.430 | 22,770,301 |
| 2026-06-29 | 29.210 | 29.790 | 28.370 | 28.570 | 28.570 | 8,325,055 |
| 2026-06-24 | 27.750 | 29.740 | 27.750 | 29.410 | 29.410 | 21,872,379 |
| 2026-06-23 | 27.340 | 27.680 | 26.750 | 27.490 | 27.490 | 7,069,081 |
| 2026-06-22 | 26.500 | 27.720 | 26.420 | 27.000 | 27.000 | 5,417,929 |
| 2026-06-19 | 27.070 | 27.170 | 26.000 | 26.310 | 26.310 | 2,751,996 |
| 2026-06-18 | 27.020 | 27.820 | 26.900 | 27.070 | 27.070 | 3,230,049 |
| 2026-06-17 | 28.010 | 28.300 | 27.190 | 27.340 | 27.340 | 3,605,714 |
| 2026-06-16 | 27.650 | 28.300 | 27.520 | 27.950 | 27.950 | 12,285,180 |
| 2026-06-15 | 26.500 | 27.520 | 26.060 | 27.350 | 27.350 | 9,891,785 |
| 2026-06-12 | 26.000 | 26.270 | 25.720 | 25.840 | 25.840 | 3,831,642 |
| 2026-06-11 | 25.800 | 25.980 | 25.500 | 25.670 | 25.670 | 967,245 |
| 2026-06-10 | 25.700 | 26.300 | 25.500 | 25.800 | 25.800 | 3,022,930 |
| 2026-06-09 | 25.900 | 26.030 | 25.670 | 25.730 | 25.730 | 2,030,079 |
| 2026-06-08 | 25.990 | 26.000 | 25.530 | 25.630 | 25.630 | 1,897,268 |
| 2026-06-05 | 26.440 | 26.750 | 26.050 | 26.120 | 26.120 | 2,435,158 |
| 2026-06-04 | 26.310 | 26.500 | 26.010 | 26.170 | 26.170 | 1,691,080 |
| 2026-06-03 | 26.500 | 26.500 | 26.000 | 26.220 | 26.220 | 2,297,991 |
| 2026-06-02 | 26.750 | 27.450 | 26.410 | 26.490 | 26.490 | 4,341,260 |
| 2026-06-01 | 25.910 | 27.750 | 25.660 | 26.720 | 26.720 | 15,813,890 |
| 2026-05-29 | 26.250 | 26.330 | 25.500 | 25.930 | 25.930 | 2,744,717 |
| 2026-05-25 | 26.900 | 26.900 | 26.000 | 26.160 | 26.160 | 2,386,038 |
| 2026-05-22 | 26.490 | 26.740 | 26.030 | 26.100 | 26.100 | 4,116,983 |
| 2026-05-21 | 26.150 | 26.810 | 25.800 | 26.520 | 26.520 | 8,927,973 |
| 2026-05-20 | 25.700 | 26.050 | 25.410 | 25.750 | 25.750 | 2,521,735 |
| 2026-05-19 | 26.200 | 26.510 | 25.750 | 25.890 | 25.890 | 3,725,510 |
| 2026-05-18 | 25.600 | 26.810 | 25.300 | 25.700 | 25.700 | 10,444,750 |
| 2026-05-15 | 25.900 | 25.990 | 24.950 | 25.260 | 25.260 | 3,273,678 |
| 2026-05-14 | 26.890 | 27.000 | 25.550 | 25.790 | 25.790 | 6,733,954 |
| 2026-05-13 | 24.600 | 27.390 | 24.600 | 26.620 | 26.620 | 27,034,877 |
| 2026-05-12 | 25.050 | 25.700 | 24.480 | 24.900 | 24.900 | 9,327,864 |
| 2026-05-11 | 27.000 | 28.730 | 25.600 | 25.860 | 25.860 | 28,723,100 |
| 2026-05-08 | 25.390 | 26.170 | 24.560 | 26.170 | 26.170 | 6,509,893 |
| 2026-05-07 | 21.420 | 23.790 | 21.420 | 23.790 | 23.790 | 13,917,357 |
| 2026-05-06 | 21.500 | 21.950 | 21.240 | 21.630 | 21.630 | 4,556,916 |
| 2026-05-05 | 20.840 | 21.190 | 20.610 | 20.980 | 20.980 | 1,436,103 |
| 2026-05-04 | 20.060 | 21.670 | 20.060 | 20.960 | 20.960 | 6,293,433 |
| 2026-04-30 | 20.220 | 20.490 | 19.500 | 19.870 | 19.870 | 1,467,411 |
| 2026-04-29 | 21.470 | 21.600 | 20.080 | 20.290 | 20.290 | 3,134,892 |
| 2026-04-28 | 21.200 | 21.340 | 20.750 | 20.810 | 20.810 | 2,001,153 |
| 2026-04-27 | 21.510 | 21.560 | 21.100 | 21.230 | 21.230 | 1,200,727 |
| 2026-04-24 | 21.310 | 21.990 | 21.150 | 21.560 | 21.560 | 4,872,384 |
| 2026-04-23 | 21.350 | 21.400 | 21.020 | 21.300 | 21.300 | 1,645,506 |
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.