PIA Holding Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 27.000 | 27.380 | 26.750 | 26.850 | 26.850 | 3,184,906 |
| 2026-01-22 | 27.000 | 27.640 | 26.500 | 27.270 | 27.270 | 2,999,775 |
| 2026-01-21 | 27.850 | 28.000 | 27.000 | 27.110 | 27.110 | 3,528,646 |
| 2026-01-20 | 28.200 | 28.300 | 27.640 | 27.820 | 27.820 | 2,655,440 |
| 2026-01-19 | 28.630 | 28.750 | 28.010 | 28.070 | 28.070 | 3,939,440 |
| 2026-01-16 | 26.700 | 29.000 | 26.700 | 28.250 | 28.250 | 9,661,833 |
| 2026-01-15 | 29.500 | 29.850 | 26.650 | 27.120 | 27.120 | 9,150,797 |
| 2026-01-14 | 31.140 | 31.140 | 29.280 | 29.390 | 29.390 | 6,509,349 |
| 2026-01-13 | 31.100 | 31.750 | 30.750 | 30.900 | 30.900 | 6,244,915 |
| 2026-01-12 | 30.770 | 31.390 | 30.550 | 31.070 | 31.070 | 6,534,835 |
| 2026-01-09 | 30.750 | 31.550 | 30.500 | 30.850 | 30.850 | 6,606,668 |
| 2026-01-08 | 31.400 | 31.400 | 30.600 | 30.760 | 30.760 | 6,507,113 |
| 2026-01-07 | 31.700 | 31.980 | 31.190 | 31.280 | 31.280 | 6,952,022 |
| 2026-01-06 | 31.470 | 32.100 | 30.680 | 31.660 | 31.660 | 12,691,410 |
| 2026-01-05 | 31.940 | 32.590 | 30.950 | 31.180 | 31.180 | 16,810,199 |
| 2026-01-02 | 32.760 | 33.000 | 32.050 | 32.220 | 32.220 | 7,051,883 |
| 2026-01-01 | 32.480 | 33.720 | 32.100 | 32.660 | 32.660 | 16,530,427 |
| 2025-12-31 | 32.500 | 34.940 | 32.260 | 32.720 | 32.720 | 61,810,848 |
| 2025-12-30 | 29.300 | 31.790 | 29.150 | 31.790 | 31.790 | 28,479,189 |
| 2025-12-29 | 29.350 | 30.200 | 28.510 | 28.900 | 28.900 | 38,865,020 |
| 2025-12-26 | 33.160 | 33.700 | 30.740 | 30.740 | 30.740 | 27,101,000 |
| 2025-12-24 | 41.380 | 41.380 | 33.860 | 34.160 | 34.160 | 54,392,023 |
| 2025-12-23 | 39.510 | 41.500 | 36.510 | 37.620 | 37.620 | 45,033,070 |
| 2025-12-22 | 45.000 | 45.100 | 39.580 | 39.670 | 39.670 | 29,326,850 |
| 2025-12-19 | 44.980 | 45.350 | 43.410 | 43.980 | 43.980 | 17,566,131 |
| 2025-12-18 | 46.200 | 48.400 | 44.000 | 45.220 | 45.220 | 28,126,379 |
| 2025-12-17 | 41.800 | 45.240 | 41.310 | 45.240 | 45.240 | 34,166,564 |
| 2025-12-16 | 41.260 | 42.000 | 37.450 | 41.130 | 41.130 | 38,544,520 |
| 2025-12-15 | 43.970 | 44.500 | 41.050 | 41.500 | 41.500 | 18,925,260 |
| 2025-12-12 | 45.000 | 45.100 | 43.800 | 44.200 | 44.200 | 9,081,071 |
| 2025-12-11 | 46.460 | 47.650 | 43.600 | 44.660 | 44.660 | 19,748,038 |
| 2025-12-10 | 47.630 | 49.650 | 45.900 | 46.460 | 46.460 | 33,838,999 |
| 2025-12-09 | 44.690 | 48.100 | 43.260 | 47.630 | 47.630 | 41,199,848 |
| 2025-12-08 | 43.900 | 44.460 | 42.600 | 44.030 | 44.030 | 15,852,270 |
| 2025-12-05 | 42.180 | 43.550 | 39.500 | 43.140 | 43.140 | 37,813,443 |
| 2025-12-04 | 40.870 | 41.790 | 39.520 | 41.610 | 41.610 | 37,829,459 |
| 2025-12-03 | 36.000 | 38.500 | 36.000 | 37.990 | 37.990 | 29,637,415 |
| 2025-12-02 | 35.250 | 36.200 | 34.510 | 35.060 | 35.060 | 5,203,728 |
| 2025-12-01 | 34.520 | 36.500 | 34.010 | 35.440 | 35.440 | 10,471,420 |
| 2025-11-28 | 34.500 | 35.500 | 33.000 | 34.800 | 34.800 | 17,008,464 |
| 2025-11-27 | 35.690 | 35.690 | 34.600 | 34.990 | 34.990 | 8,313,352 |
| 2025-11-26 | 34.500 | 35.250 | 33.300 | 34.460 | 34.460 | 10,622,408 |
| 2025-11-25 | 33.800 | 34.900 | 32.100 | 34.360 | 34.360 | 29,836,859 |
| 2025-11-24 | 33.940 | 36.780 | 33.500 | 34.940 | 34.940 | 63,287,160 |
| 2025-11-21 | 31.500 | 33.780 | 31.500 | 33.440 | 33.440 | 33,239,394 |
| 2025-11-20 | 29.250 | 31.250 | 29.250 | 30.710 | 30.710 | 17,564,004 |
| 2025-11-19 | 29.750 | 30.290 | 29.000 | 29.470 | 29.470 | 8,331,338 |
| 2025-11-18 | 30.150 | 30.290 | 29.000 | 29.420 | 29.420 | 7,358,258 |
| 2025-11-17 | 28.750 | 31.150 | 28.700 | 29.720 | 29.720 | 22,547,869 |
| 2025-11-14 | 28.000 | 28.820 | 27.700 | 28.370 | 28.370 | 10,326,633 |
| 2025-11-13 | 30.560 | 30.830 | 27.300 | 27.600 | 27.600 | 20,211,280 |
| 2025-11-12 | 32.100 | 33.310 | 28.890 | 29.750 | 29.750 | 56,343,583 |
| 2025-11-11 | 30.000 | 32.100 | 29.950 | 32.100 | 32.100 | 30,644,801 |
| 2025-11-10 | 26.600 | 29.180 | 26.600 | 29.180 | 29.180 | 24,775,480 |
| 2025-11-07 | 27.460 | 27.540 | 26.350 | 26.530 | 26.530 | 7,426,500 |
| 2025-11-06 | 25.850 | 27.970 | 25.850 | 27.430 | 27.430 | 52,224,867 |
| 2025-11-05 | 25.400 | 26.000 | 24.870 | 25.430 | 25.430 | 6,572,818 |
| 2025-11-04 | 24.000 | 26.390 | 23.800 | 25.280 | 25.280 | 12,832,530 |
| 2025-11-03 | 24.400 | 25.200 | 24.300 | 24.530 | 24.530 | 7,610,696 |
| 2025-10-31 | 24.070 | 25.490 | 24.000 | 24.300 | 24.300 | 12,259,004 |
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.