PIA Holding CompanyB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	16,910.00	18,090.00	16,910.00	17,507.33	17,507.33	9
2026-07-20	16,516.00	18,000.00	16,292.40	17,999.99	17,999.99	25
2026-07-17	18,248.00	18,248.00	17,104.00	18,102.67	18,102.67	9
2026-07-16	17,602.00	18,288.00	17,602.00	17,773.50	17,773.50	6
2026-07-15	18,294.00	18,294.00	18,294.00	18,294.00	18,294.00	19
2026-07-14	17,802.00	18,190.00	17,022.00	17,606.00	17,606.00	7
2026-07-13	17,950.00	18,000.00	17,800.02	17,801.01	17,801.01	16
2026-07-10	17,677.33	17,677.33	17,677.33	17,677.33	17,677.33	1
2026-07-09	18,288.00	18,288.00	17,512.00	17,677.33	17,677.33	14
2026-07-08	17,514.00	17,900.00	17,514.00	17,900.00	17,900.00	9
2026-07-07	18,312.00	18,360.36	18,312.00	18,360.36	18,360.36	2
2026-07-06	18,590.90	18,590.90	18,030.00	18,360.36	18,360.36	47
2026-07-03	18,294.01	19,750.00	17,020.02	18,603.14	18,603.14	35
2026-07-02	18,150.00	18,588.00	18,000.00	18,294.00	18,294.00	4
2026-07-01	18,500.00	18,500.00	18,000.00	18,149.50	18,149.50	20
2026-06-30	18,498.00	18,498.00	17,998.00	17,998.00	17,998.00	10
2026-06-29	17,532.00	17,600.00	17,530.00	17,565.00	17,565.00	6
2026-06-23	17,000.00	18,233.99	17,000.00	17,530.00	17,530.00	64
2026-06-22	18,000.00	18,000.00	18,000.00	18,000.00	18,000.00	2
2026-06-19	18,550.00	18,550.00	17,560.00	18,000.00	18,000.00	12
2026-06-18	18,150.00	18,150.00	17,900.00	17,900.00	17,900.00	36
2026-06-17	17,408.00	17,500.00	17,408.00	17,454.00	17,454.00	5
2026-06-16	18,900.00	18,900.00	18,000.00	18,037.43	18,037.43	42
2026-06-15	18,398.00	18,398.00	17,723.00	17,869.00	17,869.00	19
2026-06-10	17,014.00	17,506.00	17,014.00	17,178.00	17,178.00	4
2026-06-09	18,499.99	18,499.99	17,606.00	18,390.00	18,390.00	19
2026-06-08	17,200.00	17,500.00	16,200.00	17,500.00	17,500.00	15
2026-06-05	18,899.99	18,899.99	17,509.00	18,000.00	18,000.00	16
2026-06-04	18,000.00	18,000.00	17,988.00	17,988.00	17,988.00	2
2026-06-03	18,498.00	18,498.00	17,614.00	17,988.00	17,988.00	9
2026-06-02	18,100.00	18,100.00	17,612.00	17,612.00	17,612.00	4
2026-06-01	17,101.16	18,596.00	17,101.16	17,945.90	17,945.90	72
2026-05-29	17,302.00	18,598.00	17,302.00	18,598.00	18,598.00	12
2026-05-25	17,404.04	18,989.00	17,404.04	17,928.88	17,928.88	27
2026-05-22	18,005.00	18,289.00	18,005.00	18,147.00	18,147.00	7
2026-05-21	18,345.00	18,345.28	17,265.00	18,300.00	18,300.00	10
2026-05-20	18,033.99	18,033.99	17,517.00	17,775.50	17,775.50	11
2026-05-19	18,000.00	18,000.00	17,505.55	17,673.50	17,673.50	12
2026-05-18	17,504.00	19,379.00	16,385.40	18,559.00	18,559.00	38
2026-05-15	18,206.00	18,206.00	18,206.00	18,206.00	18,206.00	9
2026-05-14	18,677.00	19,400.00	18,100.00	18,797.00	18,797.00	38
2026-05-13	19,399.99	19,399.99	18,355.05	18,677.53	18,677.53	14
2026-05-12	19,000.00	19,000.00	18,602.00	18,801.00	18,801.00	4
2026-05-11	19,265.00	19,784.00	18,100.00	19,400.00	19,400.00	69
2026-05-08	17,517.33	19,269.06	17,517.33	19,269.06	19,269.06	90
2026-05-07	17,998.00	17,998.00	17,200.00	17,517.33	17,517.33	16
2026-05-06	16,902.00	17,100.00	16,902.00	17,001.00	17,001.00	3
2026-05-05	16,119.20	17,000.00	16,119.20	16,705.00	16,705.00	4
2026-04-30	17,450.00	17,500.00	17,449.99	17,450.00	17,450.00	13
2026-04-29	17,500.00	18,300.00	17,500.00	17,500.00	17,500.00	11
2026-04-28	17,948.00	17,948.00	17,600.00	17,602.67	17,602.67	7
2026-04-27	17,610.00	17,918.00	17,610.00	17,764.00	17,764.00	4
2026-04-24	17,100.00	17,898.88	17,000.00	17,898.88	17,898.88	13
2026-04-22	17,100.03	17,992.99	17,100.03	17,421.80	17,421.80	44
2026-04-21	18,000.00	19,578.08	17,751.51	18,021.29	18,021.29	41

← NewerPage 2 of 2 · 115 trading days

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.