PIA Holding Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 24.070 | 25.490 | 24.000 | 24.300 | 24.300 | 12,259,004 |
| 2025-10-30 | 24.650 | 24.990 | 23.700 | 24.030 | 24.030 | 3,012,417 |
| 2025-10-29 | 25.110 | 25.620 | 24.380 | 24.510 | 24.510 | 5,558,292 |
| 2025-10-28 | 26.000 | 26.250 | 25.100 | 25.310 | 25.310 | 6,811,556 |
| 2025-10-27 | 24.850 | 26.480 | 24.020 | 25.520 | 25.520 | 10,148,110 |
| 2025-10-24 | 26.450 | 26.550 | 24.490 | 25.000 | 25.000 | 6,183,956 |
| 2025-10-23 | 27.770 | 28.000 | 26.200 | 26.480 | 26.480 | 29,014,599 |
| 2025-10-22 | 24.010 | 26.260 | 23.520 | 26.260 | 26.260 | 11,705,112 |
| 2025-10-21 | 23.800 | 24.350 | 23.500 | 23.870 | 23.870 | 6,025,375 |
| 2025-10-20 | 24.880 | 25.000 | 23.410 | 23.650 | 23.650 | 8,910,403 |
| 2025-10-17 | 26.870 | 27.090 | 23.700 | 24.090 | 24.090 | 24,777,295 |
| 2025-10-16 | 23.480 | 24.870 | 23.480 | 24.870 | 24.870 | 20,025,628 |
| 2025-10-15 | 21.300 | 22.610 | 21.000 | 22.610 | 22.610 | 9,228,470 |
| 2025-10-14 | 20.300 | 20.750 | 19.950 | 20.550 | 20.550 | 2,418,559 |
| 2025-10-13 | 20.510 | 20.820 | 19.910 | 20.010 | 20.010 | 3,014,487 |
| 2025-10-10 | 21.240 | 21.240 | 20.610 | 20.770 | 20.770 | 1,735,573 |
| 2025-10-09 | 21.490 | 21.550 | 21.020 | 21.150 | 21.150 | 868,132 |
| 2025-10-08 | 21.440 | 21.800 | 20.830 | 21.270 | 21.270 | 2,363,645 |
| 2025-10-07 | 21.990 | 22.050 | 21.260 | 21.400 | 21.400 | 2,856,896 |
| 2025-10-06 | 21.580 | 22.280 | 20.900 | 21.950 | 21.950 | 8,261,027 |
| 2025-10-03 | 21.450 | 21.860 | 21.200 | 21.400 | 21.400 | 5,200,476 |
| 2025-10-02 | 21.650 | 21.800 | 21.090 | 21.300 | 21.300 | 3,187,291 |
| 2025-10-01 | 20.990 | 21.850 | 20.760 | 21.450 | 21.450 | 7,213,973 |
| 2025-09-30 | 21.490 | 21.660 | 20.750 | 20.950 | 20.950 | 6,162,086 |
| 2025-09-29 | 20.690 | 21.250 | 20.350 | 21.090 | 21.090 | 4,312,790 |
| 2025-09-26 | 20.400 | 20.800 | 20.360 | 20.620 | 20.620 | 4,957,695 |
| 2025-09-25 | 20.500 | 20.830 | 20.350 | 20.410 | 20.410 | 3,330,877 |
| 2025-09-24 | 20.310 | 20.950 | 20.160 | 20.320 | 20.320 | 4,716,662 |
| 2025-09-23 | 20.600 | 20.680 | 20.230 | 20.310 | 20.310 | 2,603,606 |
| 2025-09-22 | 21.490 | 21.490 | 20.640 | 20.670 | 20.670 | 4,176,430 |
| 2025-09-19 | 20.400 | 21.990 | 20.210 | 21.150 | 21.150 | 14,837,880 |
| 2025-09-18 | 20.410 | 20.490 | 20.100 | 20.310 | 20.310 | 2,495,538 |
| 2025-09-17 | 20.000 | 21.100 | 20.000 | 20.270 | 20.270 | 10,733,252 |
| 2025-09-16 | 19.830 | 19.910 | 19.700 | 19.750 | 19.750 | 1,446,278 |
| 2025-09-15 | 19.990 | 19.990 | 19.650 | 19.830 | 19.830 | 1,481,549 |
| 2025-09-12 | 20.000 | 20.000 | 19.700 | 19.770 | 19.770 | 991,416 |
| 2025-09-11 | 20.050 | 20.190 | 19.810 | 19.840 | 19.840 | 1,914,911 |
| 2025-09-10 | 19.910 | 20.190 | 19.680 | 20.050 | 20.050 | 2,470,928 |
| 2025-09-09 | 20.150 | 20.150 | 19.840 | 19.890 | 19.890 | 1,432,248 |
| 2025-09-08 | 20.000 | 20.190 | 19.900 | 19.960 | 19.960 | 1,987,387 |
| 2025-09-05 | 20.160 | 20.230 | 19.900 | 20.020 | 20.020 | 1,432,223 |
| 2025-09-04 | 20.750 | 20.750 | 20.110 | 20.160 | 20.160 | 2,562,290 |
| 2025-09-03 | 19.990 | 20.820 | 19.860 | 20.560 | 20.560 | 10,827,220 |
| 2025-09-02 | 19.850 | 20.300 | 19.510 | 19.910 | 19.910 | 5,540,095 |
| 2025-09-01 | 19.750 | 19.970 | 19.620 | 19.750 | 19.750 | 2,631,736 |
| 2025-08-29 | 19.800 | 19.990 | 19.450 | 19.520 | 19.520 | 2,948,044 |
| 2025-08-28 | 19.760 | 20.000 | 19.660 | 19.800 | 19.800 | 1,135,879 |
| 2025-08-27 | 19.990 | 20.190 | 19.700 | 19.760 | 19.760 | 1,769,471 |
| 2025-08-26 | 19.720 | 20.490 | 19.720 | 19.930 | 19.930 | 6,685,849 |
| 2025-08-25 | 19.810 | 19.870 | 19.550 | 19.670 | 19.670 | 1,299,096 |
| 2025-08-22 | 19.950 | 19.980 | 19.710 | 19.750 | 19.750 | 1,291,334 |
| 2025-08-21 | 20.190 | 20.420 | 19.620 | 19.790 | 19.790 | 4,282,883 |
| 2025-08-20 | 20.090 | 20.700 | 19.510 | 20.120 | 20.120 | 6,581,443 |
| 2025-08-19 | 20.050 | 20.300 | 19.860 | 19.980 | 19.980 | 3,159,963 |
| 2025-08-18 | 20.200 | 20.400 | 19.980 | 20.010 | 20.010 | 1,354,932 |
| 2025-08-15 | 20.450 | 20.490 | 20.170 | 20.200 | 20.200 | 1,136,416 |
| 2025-08-13 | 20.580 | 20.580 | 20.160 | 20.310 | 20.310 | 962,199 |
| 2025-08-12 | 20.430 | 20.600 | 20.310 | 20.370 | 20.370 | 916,789 |
| 2025-08-11 | 20.320 | 20.600 | 20.320 | 20.440 | 20.440 | 928,472 |
| 2025-08-08 | 20.440 | 20.700 | 20.250 | 20.390 | 20.390 | 1,140,079 |
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.