PIA Holding Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 16.900 | 17.060 | 16.900 | 17.060 | 17.060 | 5,447,040 |
| 2024-11-13 | 14.700 | 15.850 | 14.440 | 15.510 | 15.510 | 12,057,950 |
| 2024-11-12 | 14.800 | 14.950 | 14.160 | 14.660 | 14.660 | 4,873,681 |
| 2024-11-11 | 15.520 | 15.880 | 14.900 | 14.970 | 14.970 | 5,129,192 |
| 2024-11-08 | 15.800 | 15.800 | 15.200 | 15.470 | 15.470 | 10,239,060 |
| 2024-11-07 | 14.130 | 14.650 | 13.850 | 14.440 | 14.440 | 7,789,345 |
| 2024-11-06 | 14.450 | 14.500 | 13.700 | 13.890 | 13.890 | 6,096,548 |
| 2024-11-05 | 12.850 | 14.950 | 12.850 | 14.320 | 14.320 | 28,104,480 |
| 2024-11-04 | 14.020 | 14.020 | 14.020 | 14.020 | 14.020 | 629,242 |
| 2024-11-01 | 15.580 | 15.580 | 15.580 | 15.580 | 15.580 | 700,738 |
| 2024-10-31 | 18.980 | 19.020 | 16.710 | 17.310 | 17.310 | 14,924,290 |
| 2024-10-30 | 18.000 | 18.780 | 17.300 | 18.310 | 18.310 | 15,901,190 |
| 2024-10-29 | 19.500 | 19.500 | 18.510 | 18.820 | 18.820 | 11,938,450 |
| 2024-10-28 | 20.250 | 20.500 | 19.200 | 19.550 | 19.550 | 6,203,730 |
| 2024-10-25 | 20.600 | 20.600 | 19.310 | 19.980 | 19.980 | 9,478,697 |
| 2024-10-24 | 20.870 | 21.070 | 20.250 | 20.400 | 20.400 | 10,713,800 |
| 2024-10-23 | 20.930 | 20.930 | 19.860 | 20.060 | 20.060 | 5,438,956 |
| 2024-10-22 | 20.150 | 21.300 | 20.050 | 20.660 | 20.660 | 15,860,280 |
| 2024-10-21 | 19.450 | 19.900 | 19.300 | 19.720 | 19.720 | 5,315,245 |
| 2024-10-18 | 18.950 | 19.730 | 18.660 | 19.170 | 19.170 | 5,045,702 |
| 2024-10-17 | 19.830 | 19.830 | 18.600 | 18.680 | 18.680 | 6,700,999 |
| 2024-10-16 | 20.600 | 20.900 | 19.710 | 19.830 | 19.830 | 6,384,443 |
| 2024-10-15 | 19.320 | 20.950 | 19.260 | 20.470 | 20.470 | 13,763,860 |
| 2024-10-14 | 19.200 | 19.890 | 18.820 | 19.320 | 19.320 | 6,887,012 |
| 2024-10-11 | 20.350 | 20.350 | 18.530 | 19.250 | 19.250 | 16,686,721 |
| 2024-10-10 | 18.780 | 20.350 | 18.600 | 20.350 | 20.350 | 25,513,029 |
| 2024-10-09 | 17.140 | 18.780 | 17.120 | 18.500 | 18.500 | 15,973,600 |
| 2024-10-08 | 17.300 | 17.380 | 17.010 | 17.070 | 17.070 | 3,275,473 |
| 2024-10-07 | 17.010 | 17.650 | 16.810 | 17.240 | 17.240 | 3,917,724 |
| 2024-10-04 | 17.100 | 17.350 | 16.800 | 17.020 | 17.020 | 5,427,175 |
| 2024-10-03 | 17.200 | 17.940 | 17.010 | 17.360 | 17.360 | 6,958,085 |
| 2024-10-02 | 18.110 | 18.450 | 16.960 | 17.090 | 17.090 | 9,673,512 |
| 2024-10-01 | 18.890 | 19.000 | 18.200 | 18.460 | 18.460 | 8,820,495 |
| 2024-09-30 | 18.600 | 19.720 | 17.020 | 18.740 | 18.740 | 43,078,121 |
| 2024-09-27 | 18.820 | 18.820 | 18.820 | 18.820 | 18.820 | 1,014,456 |
| 2024-09-26 | 24.270 | 24.270 | 20.400 | 20.910 | 20.910 | 36,327,621 |
| 2024-09-25 | 21.440 | 22.060 | 21.060 | 22.060 | 22.060 | 6,598,997 |
| 2024-09-24 | 20.050 | 20.050 | 18.810 | 20.050 | 20.050 | 19,959,580 |
| 2024-09-23 | 18.230 | 18.230 | 18.230 | 18.230 | 18.230 | 2,251,361 |
| 2024-09-20 | 15.900 | 17.070 | 14.990 | 16.570 | 16.570 | 7,963,409 |
| 2024-09-19 | 16.630 | 16.900 | 15.940 | 16.110 | 16.110 | 2,919,886 |
| 2024-09-18 | 17.260 | 17.260 | 16.610 | 16.680 | 16.680 | 2,579,861 |
| 2024-09-16 | 17.300 | 17.380 | 16.880 | 16.940 | 16.940 | 1,743,545 |
| 2024-09-13 | 17.900 | 17.900 | 17.100 | 17.300 | 17.300 | 2,249,418 |
| 2024-09-12 | 17.800 | 17.810 | 17.410 | 17.490 | 17.490 | 1,212,287 |
| 2024-09-11 | 17.990 | 18.100 | 17.470 | 17.550 | 17.550 | 1,608,561 |
| 2024-09-10 | 17.470 | 18.400 | 17.200 | 17.850 | 17.850 | 6,281,033 |
| 2024-09-09 | 17.120 | 17.840 | 17.120 | 17.310 | 17.310 | 3,230,606 |
| 2024-09-06 | 17.750 | 18.120 | 17.600 | 17.790 | 17.790 | 3,391,697 |
| 2024-09-05 | 18.290 | 18.400 | 17.610 | 17.700 | 17.700 | 4,063,786 |
| 2024-09-04 | 18.000 | 18.420 | 17.900 | 18.130 | 18.130 | 5,197,898 |
| 2024-09-03 | 17.870 | 18.050 | 17.410 | 17.800 | 17.800 | 4,251,580 |
| 2024-09-02 | 18.800 | 18.800 | 17.400 | 17.730 | 17.730 | 6,201,093 |
| 2024-08-30 | 18.680 | 19.280 | 18.100 | 18.960 | 18.960 | 19,240,350 |
| 2024-08-29 | 17.650 | 18.100 | 17.420 | 17.540 | 17.540 | 7,219,504 |
| 2024-08-28 | 17.890 | 18.360 | 17.370 | 17.500 | 17.500 | 7,547,621 |
| 2024-08-27 | 17.890 | 18.100 | 17.510 | 17.620 | 17.620 | 4,825,826 |
| 2024-08-26 | 18.200 | 18.350 | 17.720 | 17.820 | 17.820 | 3,498,369 |
| 2024-08-23 | 18.200 | 18.690 | 17.810 | 17.980 | 17.980 | 7,764,482 |
| 2024-08-22 | 18.300 | 18.600 | 17.750 | 17.980 | 17.980 | 7,067,560 |
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.