PIA Holding Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 13.450 | 13.450 | 13.450 | 13.450 | 13.450 | 1,255,023 |
| 2025-05-09 | 12.760 | 13.000 | 12.220 | 12.230 | 12.230 | 14,961,675 |
| 2025-05-08 | 15.500 | 15.650 | 13.580 | 13.580 | 13.580 | 7,727,077 |
| 2025-05-07 | 14.850 | 16.000 | 14.850 | 15.090 | 15.090 | 2,473,965 |
| 2025-05-06 | 17.010 | 17.100 | 16.430 | 16.470 | 16.470 | 1,963,054 |
| 2025-05-05 | 16.710 | 17.100 | 16.550 | 16.740 | 16.740 | 2,897,496 |
| 2025-05-02 | 16.010 | 16.750 | 16.010 | 16.570 | 16.570 | 675,602 |
| 2025-04-30 | 16.780 | 16.780 | 16.000 | 16.220 | 16.220 | 3,197,815 |
| 2025-04-29 | 16.600 | 16.890 | 16.350 | 16.780 | 16.780 | 2,286,503 |
| 2025-04-28 | 16.880 | 17.150 | 16.550 | 16.630 | 16.630 | 2,910,205 |
| 2025-04-25 | 17.300 | 17.400 | 16.680 | 16.800 | 16.800 | 4,006,962 |
| 2025-04-24 | 17.400 | 17.400 | 16.900 | 17.090 | 17.090 | 2,737,622 |
| 2025-04-23 | 17.800 | 17.940 | 17.340 | 17.520 | 17.520 | 1,524,437 |
| 2025-04-22 | 18.120 | 18.120 | 17.720 | 17.790 | 17.790 | 1,115,039 |
| 2025-04-21 | 18.280 | 18.690 | 17.900 | 18.000 | 18.000 | 4,201,426 |
| 2025-04-18 | 17.350 | 18.360 | 17.350 | 18.170 | 18.170 | 8,538,627 |
| 2025-04-17 | 17.520 | 17.520 | 17.000 | 17.090 | 17.090 | 4,209,552 |
| 2025-04-16 | 18.080 | 18.080 | 17.500 | 17.530 | 17.530 | 1,924,896 |
| 2025-04-15 | 18.480 | 18.480 | 17.800 | 17.840 | 17.840 | 2,041,025 |
| 2025-04-14 | 18.430 | 18.550 | 18.000 | 18.080 | 18.080 | 3,726,734 |
| 2025-04-11 | 18.990 | 19.190 | 18.420 | 18.480 | 18.480 | 9,410,724 |
| 2025-04-10 | 19.180 | 19.380 | 18.400 | 18.700 | 18.700 | 9,580,573 |
| 2025-04-09 | 18.990 | 19.400 | 18.030 | 18.800 | 18.800 | 20,463,930 |
| 2025-04-08 | 16.990 | 18.050 | 16.820 | 17.740 | 17.740 | 5,919,365 |
| 2025-04-07 | 17.520 | 17.730 | 16.090 | 17.050 | 17.050 | 5,046,710 |
| 2025-04-04 | 18.300 | 18.350 | 17.800 | 17.880 | 17.880 | 2,744,901 |
| 2025-04-03 | 17.610 | 18.440 | 17.450 | 18.120 | 18.120 | 5,958,160 |
| 2025-03-27 | 18.060 | 18.230 | 17.610 | 17.750 | 17.750 | 1,728,436 |
| 2025-03-26 | 18.600 | 18.600 | 17.850 | 17.970 | 17.970 | 4,620,126 |
| 2025-03-25 | 18.340 | 18.430 | 17.610 | 18.160 | 18.160 | 3,080,640 |
| 2025-03-24 | 18.990 | 18.990 | 18.000 | 18.230 | 18.230 | 3,580,705 |
| 2025-03-21 | 19.550 | 19.550 | 18.100 | 18.390 | 18.390 | 6,692,598 |
| 2025-03-20 | 18.750 | 19.680 | 18.400 | 19.390 | 19.390 | 19,984,650 |
| 2025-03-19 | 17.900 | 18.480 | 17.740 | 18.270 | 18.270 | 8,848,504 |
| 2025-03-18 | 18.190 | 18.350 | 17.510 | 17.660 | 17.660 | 3,614,044 |
| 2025-03-17 | 16.620 | 18.150 | 16.620 | 17.960 | 17.960 | 14,519,550 |
| 2025-03-14 | 16.540 | 16.690 | 16.320 | 16.500 | 16.500 | 795,348 |
| 2025-03-13 | 16.700 | 16.700 | 16.300 | 16.360 | 16.360 | 1,019,958 |
| 2025-03-12 | 16.600 | 16.980 | 16.450 | 16.510 | 16.510 | 2,383,782 |
| 2025-03-11 | 16.320 | 16.940 | 16.000 | 16.430 | 16.430 | 2,356,183 |
| 2025-03-10 | 16.200 | 16.550 | 15.650 | 16.320 | 16.320 | 1,683,162 |
| 2025-03-07 | 15.960 | 16.150 | 15.760 | 16.010 | 16.010 | 1,225,630 |
| 2025-03-06 | 15.600 | 15.830 | 15.380 | 15.620 | 15.620 | 679,627 |
| 2025-03-05 | 15.400 | 15.970 | 15.400 | 15.510 | 15.510 | 746,714 |
| 2025-03-04 | 15.910 | 15.910 | 15.310 | 15.520 | 15.520 | 460,349 |
| 2025-03-03 | 16.010 | 16.130 | 15.500 | 15.530 | 15.530 | 1,339,163 |
| 2025-02-28 | 16.500 | 16.730 | 15.900 | 15.930 | 15.930 | 2,786,682 |
| 2025-02-27 | 16.900 | 16.960 | 16.450 | 16.510 | 16.510 | 1,621,177 |
| 2025-02-26 | 16.510 | 16.800 | 16.510 | 16.620 | 16.620 | 1,350,825 |
| 2025-02-25 | 16.700 | 17.140 | 16.650 | 16.720 | 16.720 | 1,144,835 |
| 2025-02-24 | 17.130 | 17.400 | 16.750 | 16.890 | 16.890 | 4,334,810 |
| 2025-02-21 | 16.980 | 17.200 | 16.740 | 17.030 | 17.030 | 2,800,778 |
| 2025-02-20 | 16.960 | 17.100 | 16.800 | 16.850 | 16.850 | 1,558,193 |
| 2025-02-19 | 17.000 | 17.000 | 16.750 | 16.830 | 16.830 | 1,051,353 |
| 2025-02-18 | 17.320 | 17.320 | 16.770 | 16.850 | 16.850 | 1,250,616 |
| 2025-02-17 | 17.050 | 17.550 | 16.730 | 17.020 | 17.020 | 4,135,753 |
| 2025-02-14 | 16.950 | 17.090 | 16.650 | 16.730 | 16.730 | 1,904,565 |
| 2025-02-13 | 17.100 | 17.230 | 16.890 | 16.950 | 16.950 | 1,420,620 |
| 2025-02-12 | 17.380 | 17.380 | 16.820 | 17.050 | 17.050 | 1,730,576 |
| 2025-02-11 | 17.190 | 17.340 | 16.900 | 17.120 | 17.120 | 1,917,672 |
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.