PIA Holding Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 20.650 | 20.800 | 20.100 | 20.290 | 20.290 | 4,544,047 |
| 2025-08-06 | 20.530 | 20.890 | 20.500 | 20.580 | 20.580 | 1,803,543 |
| 2025-08-05 | 21.000 | 21.080 | 20.300 | 20.700 | 20.700 | 2,100,229 |
| 2025-08-04 | 21.000 | 21.100 | 20.550 | 20.820 | 20.820 | 1,269,398 |
| 2025-08-01 | 21.060 | 21.210 | 20.800 | 20.960 | 20.960 | 1,237,661 |
| 2025-07-31 | 21.070 | 21.390 | 21.000 | 21.050 | 21.050 | 1,355,282 |
| 2025-07-30 | 21.190 | 21.490 | 21.000 | 21.190 | 21.190 | 1,284,750 |
| 2025-07-29 | 21.190 | 21.650 | 20.820 | 21.380 | 21.380 | 2,691,175 |
| 2025-07-28 | 21.000 | 21.750 | 20.880 | 21.230 | 21.230 | 3,055,848 |
| 2025-07-25 | 21.280 | 21.400 | 20.800 | 20.990 | 20.990 | 2,747,957 |
| 2025-07-24 | 21.390 | 21.730 | 21.150 | 21.280 | 21.280 | 1,802,490 |
| 2025-07-23 | 21.710 | 21.820 | 21.290 | 21.340 | 21.340 | 2,024,559 |
| 2025-07-22 | 21.540 | 21.800 | 21.500 | 21.600 | 21.600 | 2,334,411 |
| 2025-07-21 | 21.800 | 21.940 | 21.600 | 21.680 | 21.680 | 1,316,680 |
| 2025-07-18 | 22.200 | 22.390 | 21.750 | 21.840 | 21.840 | 2,890,640 |
| 2025-07-17 | 22.750 | 22.750 | 22.100 | 22.160 | 22.160 | 4,275,724 |
| 2025-07-16 | 22.030 | 22.700 | 21.550 | 22.330 | 22.330 | 10,314,060 |
| 2025-07-15 | 22.800 | 22.800 | 22.000 | 22.030 | 22.030 | 6,024,171 |
| 2025-07-14 | 22.300 | 22.780 | 21.950 | 22.620 | 22.620 | 8,101,437 |
| 2025-07-11 | 22.090 | 22.470 | 21.900 | 22.290 | 22.290 | 4,597,503 |
| 2025-07-10 | 22.850 | 23.000 | 21.710 | 21.960 | 21.960 | 13,525,034 |
| 2025-07-09 | 22.940 | 23.280 | 22.060 | 23.230 | 23.230 | 39,774,070 |
| 2025-07-08 | 21.240 | 21.880 | 20.510 | 21.160 | 21.160 | 5,533,576 |
| 2025-07-07 | 22.500 | 22.600 | 21.000 | 21.150 | 21.150 | 8,859,534 |
| 2025-07-04 | 20.720 | 22.480 | 20.600 | 22.280 | 22.280 | 13,867,071 |
| 2025-07-03 | 21.250 | 21.480 | 20.720 | 20.820 | 20.820 | 3,984,996 |
| 2025-07-02 | 21.690 | 21.750 | 21.110 | 21.210 | 21.210 | 3,728,261 |
| 2025-07-01 | 21.620 | 21.900 | 21.300 | 21.520 | 21.520 | 3,585,413 |
| 2025-06-30 | 21.850 | 22.090 | 21.560 | 21.620 | 21.620 | 4,343,435 |
| 2025-06-27 | 21.490 | 22.140 | 21.120 | 21.520 | 21.520 | 5,996,615 |
| 2025-06-26 | 21.750 | 21.900 | 21.310 | 21.510 | 21.510 | 4,713,848 |
| 2025-06-25 | 21.550 | 22.400 | 21.550 | 21.820 | 21.820 | 9,132,885 |
| 2025-06-24 | 21.190 | 21.960 | 20.890 | 21.500 | 21.500 | 29,927,029 |
| 2025-06-23 | 21.760 | 21.760 | 19.850 | 19.960 | 19.960 | 11,614,260 |
| 2025-06-20 | 21.880 | 22.600 | 21.650 | 22.060 | 22.060 | 8,375,491 |
| 2025-06-19 | 22.400 | 22.950 | 20.810 | 21.570 | 21.570 | 19,421,084 |
| 2025-06-18 | 24.080 | 24.080 | 21.800 | 22.510 | 22.510 | 19,294,872 |
| 2025-06-17 | 24.980 | 25.100 | 23.800 | 23.950 | 23.950 | 25,538,699 |
| 2025-06-16 | 23.500 | 24.590 | 22.500 | 24.160 | 24.160 | 43,086,500 |
| 2025-06-13 | 20.500 | 22.850 | 20.500 | 22.380 | 22.380 | 30,960,243 |
| 2025-06-12 | 22.000 | 22.800 | 21.150 | 21.760 | 21.760 | 22,504,024 |
| 2025-06-11 | 22.950 | 22.950 | 20.410 | 22.160 | 22.160 | 41,080,503 |
| 2025-06-10 | 20.250 | 21.460 | 19.800 | 21.460 | 21.460 | 24,745,750 |
| 2025-06-05 | 18.020 | 19.510 | 18.020 | 19.510 | 19.510 | 31,842,116 |
| 2025-06-04 | 17.500 | 18.010 | 17.410 | 17.740 | 17.740 | 4,650,422 |
| 2025-06-03 | 17.390 | 17.750 | 17.270 | 17.390 | 17.390 | 1,512,120 |
| 2025-06-02 | 17.420 | 17.700 | 17.350 | 17.380 | 17.380 | 1,075,686 |
| 2025-05-30 | 17.770 | 17.770 | 17.300 | 17.380 | 17.380 | 2,064,564 |
| 2025-05-29 | 17.540 | 17.750 | 17.400 | 17.620 | 17.620 | 2,119,478 |
| 2025-05-27 | 17.400 | 17.850 | 17.100 | 17.490 | 17.490 | 2,607,436 |
| 2025-05-26 | 17.310 | 17.850 | 17.310 | 17.630 | 17.630 | 1,609,061 |
| 2025-05-23 | 17.980 | 17.980 | 17.350 | 17.840 | 17.840 | 2,856,979 |
| 2025-05-22 | 18.080 | 18.230 | 17.800 | 17.870 | 17.870 | 2,218,349 |
| 2025-05-21 | 18.190 | 18.340 | 17.600 | 18.050 | 18.050 | 7,752,050 |
| 2025-05-20 | 16.540 | 18.160 | 16.400 | 17.930 | 17.930 | 16,735,760 |
| 2025-05-19 | 16.790 | 16.790 | 16.420 | 16.510 | 16.510 | 2,609,747 |
| 2025-05-16 | 17.250 | 17.350 | 16.610 | 16.790 | 16.790 | 4,465,362 |
| 2025-05-15 | 16.500 | 17.590 | 16.200 | 17.240 | 17.240 | 10,580,930 |
| 2025-05-14 | 16.070 | 16.280 | 15.500 | 16.280 | 16.280 | 8,586,857 |
| 2025-05-13 | 14.800 | 14.800 | 14.400 | 14.800 | 14.800 | 5,711,938 |
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.