PIA Holding Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 17.110 | 17.150 | 16.890 | 16.930 | 16.930 | 882,393 |
| 2025-02-07 | 17.100 | 17.120 | 16.800 | 17.090 | 17.090 | 1,077,074 |
| 2025-02-06 | 17.120 | 17.250 | 16.820 | 16.900 | 16.900 | 2,059,208 |
| 2025-02-04 | 17.500 | 17.750 | 17.020 | 17.080 | 17.080 | 2,905,265 |
| 2025-02-03 | 17.290 | 17.390 | 16.950 | 17.010 | 17.010 | 1,802,552 |
| 2025-01-31 | 17.650 | 17.970 | 17.070 | 17.200 | 17.200 | 6,128,913 |
| 2025-01-30 | 17.590 | 17.690 | 17.300 | 17.590 | 17.590 | 2,707,090 |
| 2025-01-29 | 16.840 | 17.740 | 16.840 | 17.490 | 17.490 | 10,922,830 |
| 2025-01-28 | 17.250 | 17.340 | 16.500 | 16.720 | 16.720 | 2,204,878 |
| 2025-01-27 | 17.350 | 17.600 | 17.000 | 17.130 | 17.130 | 3,643,057 |
| 2025-01-24 | 17.150 | 17.500 | 16.950 | 17.000 | 17.000 | 2,595,356 |
| 2025-01-23 | 16.980 | 17.650 | 16.500 | 17.150 | 17.150 | 4,213,351 |
| 2025-01-22 | 16.850 | 17.200 | 16.700 | 16.790 | 16.790 | 2,058,364 |
| 2025-01-21 | 17.190 | 17.190 | 16.830 | 16.860 | 16.860 | 1,156,987 |
| 2025-01-20 | 17.210 | 17.250 | 16.980 | 17.030 | 17.030 | 1,866,878 |
| 2025-01-17 | 17.230 | 17.400 | 16.800 | 17.080 | 17.080 | 1,256,978 |
| 2025-01-16 | 17.190 | 17.200 | 17.050 | 17.070 | 17.070 | 771,581 |
| 2025-01-15 | 17.570 | 17.570 | 17.070 | 17.130 | 17.130 | 2,137,346 |
| 2025-01-14 | 17.510 | 17.850 | 17.300 | 17.390 | 17.390 | 2,612,965 |
| 2025-01-13 | 17.500 | 17.590 | 17.020 | 17.220 | 17.220 | 2,090,029 |
| 2025-01-10 | 17.160 | 17.990 | 17.000 | 17.190 | 17.190 | 4,212,479 |
| 2025-01-09 | 17.000 | 17.150 | 16.600 | 16.820 | 16.820 | 1,511,880 |
| 2025-01-08 | 17.260 | 17.850 | 16.610 | 16.830 | 16.830 | 2,898,809 |
| 2025-01-07 | 17.530 | 17.600 | 16.500 | 17.300 | 17.300 | 3,349,847 |
| 2025-01-06 | 17.810 | 17.810 | 17.200 | 17.470 | 17.470 | 2,289,583 |
| 2025-01-03 | 18.370 | 18.370 | 17.620 | 17.690 | 17.690 | 3,253,591 |
| 2025-01-02 | 18.740 | 18.840 | 17.970 | 18.060 | 18.060 | 5,722,523 |
| 2025-01-01 | 18.490 | 18.880 | 18.200 | 18.590 | 18.590 | 11,399,760 |
| 2024-12-31 | 17.520 | 18.350 | 17.430 | 18.180 | 18.180 | 11,071,840 |
| 2024-12-30 | 17.160 | 17.570 | 17.160 | 17.490 | 17.490 | 2,608,792 |
| 2024-12-27 | 17.510 | 17.900 | 17.100 | 17.210 | 17.210 | 5,480,147 |
| 2024-12-26 | 17.700 | 18.090 | 17.510 | 17.700 | 17.700 | 2,855,821 |
| 2024-12-24 | 18.150 | 18.150 | 17.600 | 17.660 | 17.660 | 5,119,180 |
| 2024-12-23 | 18.500 | 18.500 | 17.900 | 18.080 | 18.080 | 9,598,039 |
| 2024-12-20 | 17.250 | 17.850 | 16.550 | 17.720 | 17.720 | 7,140,150 |
| 2024-12-19 | 18.050 | 18.500 | 16.800 | 17.220 | 17.220 | 10,803,780 |
| 2024-12-18 | 19.250 | 19.540 | 18.260 | 18.360 | 18.360 | 16,471,080 |
| 2024-12-17 | 17.800 | 19.330 | 17.500 | 18.760 | 18.760 | 36,897,113 |
| 2024-12-16 | 17.960 | 18.290 | 17.490 | 17.590 | 17.590 | 7,842,553 |
| 2024-12-13 | 18.100 | 18.100 | 17.690 | 17.900 | 17.900 | 4,385,488 |
| 2024-12-12 | 18.750 | 18.950 | 17.690 | 18.150 | 18.150 | 9,033,870 |
| 2024-12-11 | 18.350 | 19.180 | 18.350 | 18.600 | 18.600 | 17,425,740 |
| 2024-12-10 | 18.010 | 18.440 | 17.800 | 18.100 | 18.100 | 8,297,669 |
| 2024-12-09 | 18.350 | 18.600 | 17.750 | 18.160 | 18.160 | 9,272,975 |
| 2024-12-06 | 18.250 | 18.500 | 17.900 | 18.030 | 18.030 | 5,804,356 |
| 2024-12-05 | 17.810 | 18.790 | 17.500 | 18.050 | 18.050 | 10,760,310 |
| 2024-12-04 | 18.500 | 18.500 | 17.550 | 17.750 | 17.750 | 7,715,101 |
| 2024-12-03 | 19.460 | 19.460 | 18.030 | 18.440 | 18.440 | 19,078,600 |
| 2024-12-02 | 17.690 | 17.690 | 17.690 | 17.690 | 17.690 | 2,794,912 |
| 2024-11-29 | 16.900 | 16.900 | 15.960 | 16.080 | 16.080 | 7,757,016 |
| 2024-11-28 | 16.060 | 16.550 | 16.000 | 16.390 | 16.390 | 6,208,895 |
| 2024-11-27 | 15.620 | 16.200 | 15.250 | 16.060 | 16.060 | 6,645,212 |
| 2024-11-26 | 16.320 | 16.590 | 14.820 | 14.960 | 14.960 | 7,292,498 |
| 2024-11-25 | 16.010 | 16.750 | 15.810 | 16.320 | 16.320 | 4,301,165 |
| 2024-11-22 | 18.840 | 18.880 | 16.770 | 16.790 | 16.790 | 27,969,680 |
| 2024-11-21 | 17.780 | 19.500 | 17.220 | 18.630 | 18.630 | 33,841,688 |
| 2024-11-20 | 16.400 | 17.780 | 15.750 | 17.780 | 17.780 | 18,158,490 |
| 2024-11-19 | 16.300 | 16.450 | 16.100 | 16.160 | 16.160 | 3,539,636 |
| 2024-11-18 | 15.880 | 16.900 | 15.500 | 16.150 | 16.150 | 9,335,583 |
| 2024-11-15 | 17.390 | 17.390 | 15.660 | 15.920 | 15.920 | 10,492,110 |
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.