PIA Holding Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	21.500	21.500	21.000	21.290	21.290	2,174,178
2026-04-21	21.750	21.800	21.300	21.520	21.520	4,958,980
2026-04-20	21.250	22.000	20.530	21.070	21.070	6,405,448
2026-04-17	21.190	21.850	20.510	21.660	21.660	5,321,612
2026-04-16	20.790	21.300	20.750	20.900	20.900	4,389,589
2026-04-15	20.650	21.320	20.650	20.750	20.750	5,458,495
2026-04-14	20.000	20.410	20.000	20.280	20.280	2,507,807
2026-04-13	20.300	20.400	19.570	19.710	19.710	3,578,908
2026-04-10	20.500	21.140	20.250	20.960	20.960	5,305,820
2026-04-09	21.100	21.100	19.920	20.240	20.240	4,504,774
2026-04-08	20.650	20.650	20.110	20.650	20.650	4,881,566
2026-04-07	18.400	18.850	18.250	18.770	18.770	936,359
2026-04-06	18.570	18.870	17.950	18.660	18.660	2,341,064
2026-04-03	18.150	18.850	18.010	18.370	18.370	1,179,948
2026-04-02	19.000	19.000	18.350	18.810	18.810	927,555
2026-04-01	19.000	19.900	18.760	19.320	19.320	3,999,329
2026-03-31	18.850	19.200	17.650	18.710	18.710	2,809,502
2026-03-30	20.050	20.290	18.450	18.710	18.710	6,665,667
2026-03-27	21.190	21.300	20.280	20.500	20.500	2,445,826
2026-03-26	21.900	21.900	20.950	21.090	21.090	1,856,612
2026-03-25	20.950	21.980	20.920	21.800	21.800	3,474,219
2026-03-24	21.050	21.300	20.510	20.750	20.750	1,307,187
2026-03-19	20.510	20.510	19.700	20.440	20.440	1,613,809
2026-03-18	20.450	20.800	20.010	20.670	20.670	2,393,398
2026-03-17	20.500	20.520	19.980	20.380	20.380	1,411,882
2026-03-16	20.600	20.660	20.020	20.100	20.100	1,617,406
2026-03-13	21.050	21.200	20.100	20.650	20.650	2,374,337
2026-03-12	19.980	21.840	19.360	21.270	21.270	5,355,624
2026-03-11	20.600	20.790	19.900	20.080	20.080	2,765,326
2026-03-10	20.350	20.500	19.650	20.300	20.300	3,264,528
2026-03-09	19.510	19.900	18.820	18.860	18.860	3,601,518
2026-03-06	19.000	21.130	18.600	20.910	20.910	9,653,302
2026-03-05	17.500	19.220	17.500	19.220	19.220	4,625,755
2026-03-04	17.450	17.990	16.300	17.470	17.470	5,273,214
2026-03-03	18.050	18.800	17.420	17.430	17.430	9,656,844
2026-03-02	19.350	19.970	19.350	19.350	19.350	3,127,352
2026-02-27	22.200	22.450	21.010	21.500	21.500	3,893,976
2026-02-26	21.430	23.010	20.420	22.700	22.700	5,772,488
2026-02-25	22.990	23.000	21.020	21.500	21.500	3,397,378
2026-02-24	23.700	23.700	21.500	22.330	22.330	6,262,576
2026-02-23	24.800	25.250	23.050	23.610	23.610	2,955,802
2026-02-20	25.500	25.850	23.320	24.810	24.810	4,875,664
2026-02-19	27.800	27.850	25.020	25.830	25.830	2,533,512
2026-02-18	27.350	28.140	27.310	27.800	27.800	1,959,434
2026-02-17	27.750	28.080	27.200	27.350	27.350	3,221,473
2026-02-16	28.250	28.990	27.250	27.680	27.680	6,236,525
2026-02-13	28.480	28.600	27.800	28.090	28.090	2,420,770
2026-02-12	28.640	29.090	27.990	28.280	28.280	4,083,038
2026-02-11	29.400	29.500	28.510	28.750	28.750	2,986,177
2026-02-10	28.160	30.250	27.810	29.160	29.160	11,088,080
2026-02-09	28.410	28.700	27.820	28.160	28.160	1,963,205
2026-02-06	29.270	29.470	27.750	28.260	28.260	5,140,842
2026-02-04	29.070	30.000	29.010	29.270	29.270	5,703,431
2026-02-03	29.650	29.950	28.800	28.920	28.920	5,209,098
2026-02-02	27.550	30.290	27.550	29.530	29.530	20,455,859
2026-01-30	27.990	28.600	27.400	27.540	27.540	7,224,750
2026-01-29	28.460	28.480	26.930	27.080	27.080	6,133,026
2026-01-28	29.490	30.600	27.900	28.700	28.700	20,412,671
2026-01-27	26.360	29.000	26.200	29.000	29.000	16,029,300
2026-01-26	26.850	27.000	26.200	26.360	26.360	5,086,373

← NewerPage 3 of 10 · 594 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.