PIA Holding CompanyB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-10 | 17,700.00 | 18,948.00 | 17,700.00 | 18,203.54 | 18,203.54 | 6 |
| 2026-04-09 | 19,299.99 | 19,360.00 | 17,925.00 | 18,015.05 | 18,015.05 | 33 |
| 2026-04-08 | 16,400.00 | 17,600.01 | 16,400.00 | 17,600.01 | 17,600.01 | 44 |
| 2026-04-07 | 16,000.01 | 16,000.01 | 16,000.01 | 16,000.01 | 16,000.01 | 8 |
| 2026-04-06 | 15,555.55 | 16,000.00 | 14,900.00 | 16,000.00 | 16,000.00 | 24 |
| 2026-04-03 | 15,100.01 | 15,100.01 | 14,500.00 | 14,547.81 | 14,547.81 | 19 |
| 2026-04-02 | 15,000.02 | 15,444.00 | 15,000.02 | 15,017.50 | 15,017.50 | 5 |
| 2026-03-31 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 2 |
| 2026-03-30 | 15,112.00 | 15,500.00 | 15,112.00 | 15,500.00 | 15,500.00 | 5 |
| 2026-03-26 | 16,205.00 | 16,205.00 | 16,204.78 | 16,204.78 | 16,204.78 | 1 |
| 2026-03-25 | 16,320.00 | 16,320.00 | 16,204.78 | 16,204.78 | 16,204.78 | 1 |
| 2026-03-24 | 16,200.00 | 16,310.00 | 16,200.00 | 16,204.78 | 16,204.78 | 23 |
| 2026-03-19 | 16,200.00 | 16,200.10 | 16,200.00 | 16,200.03 | 16,200.03 | 4 |
| 2026-03-18 | 16,210.00 | 16,210.00 | 16,200.00 | 16,200.00 | 16,200.00 | 1 |
| 2026-03-17 | 16,150.90 | 16,200.00 | 16,150.90 | 16,200.00 | 16,200.00 | 3 |
| 2026-03-16 | 16,650.05 | 16,650.05 | 16,020.00 | 16,050.00 | 16,050.00 | 11 |
| 2026-03-13 | 17,023.00 | 18,303.03 | 16,600.00 | 16,646.00 | 16,646.00 | 17 |
| 2026-03-12 | 16,500.00 | 17,699.00 | 16,350.00 | 17,024.50 | 17,024.50 | 9 |
| 2026-03-11 | 16,222.00 | 16,222.00 | 16,220.20 | 16,220.20 | 16,220.20 | 3 |
| 2026-03-10 | 16,506.50 | 16,506.50 | 16,206.50 | 16,206.50 | 16,206.50 | 1 |
| 2026-03-09 | 16,206.50 | 16,206.50 | 16,206.50 | 16,206.50 | 16,206.50 | 11 |
| 2026-03-06 | 16,900.00 | 16,901.00 | 16,203.00 | 16,206.50 | 16,206.50 | 16 |
| 2026-03-05 | 16,518.00 | 16,895.00 | 15,920.10 | 16,893.50 | 16,893.50 | 12 |
| 2026-03-04 | 17,689.00 | 17,689.00 | 17,689.00 | 17,689.00 | 17,689.00 | 2 |
| 2026-03-03 | 17,700.00 | 17,700.00 | 15,766.00 | 17,689.00 | 17,689.00 | 10 |
| 2026-03-02 | 16,100.02 | 17,000.80 | 15,700.51 | 16,500.00 | 16,500.00 | 32 |
| 2026-02-27 | 16,497.60 | 17,499.97 | 16,497.60 | 17,444.94 | 17,444.94 | 6 |
| 2026-02-26 | 16,141.00 | 16,499.95 | 16,141.00 | 16,497.60 | 16,497.60 | 7 |
| 2026-02-25 | 15,375.75 | 16,678.00 | 15,375.75 | 16,141.00 | 16,141.00 | 6 |
| 2026-02-24 | 15,042.01 | 16,831.99 | 15,042.00 | 16,727.33 | 16,727.33 | 21 |
| 2026-02-23 | 16,999.98 | 16,999.98 | 16,001.00 | 16,495.50 | 16,495.50 | 3 |
| 2026-02-20 | 16,576.66 | 16,857.00 | 14,918.99 | 16,857.00 | 16,857.00 | 27 |
| 2026-02-19 | 18,335.00 | 18,335.00 | 16,501.50 | 16,576.66 | 16,576.66 | 34 |
| 2026-02-18 | 18,000.00 | 18,670.00 | 18,000.00 | 18,335.00 | 18,335.00 | 6 |
| 2026-02-17 | 17,301.16 | 18,799.98 | 17,301.16 | 18,152.00 | 18,152.00 | 12 |
| 2026-02-16 | 17,636.00 | 18,978.00 | 17,636.00 | 18,339.00 | 18,339.00 | 5 |
| 2026-02-13 | 18,600.00 | 18,700.00 | 18,600.00 | 18,694.99 | 18,694.99 | 5 |
| 2026-02-12 | 19,400.00 | 19,996.00 | 17,106.02 | 17,860.29 | 17,860.29 | 32 |
| 2026-02-11 | 18,226.00 | 18,226.00 | 18,226.00 | 18,226.00 | 18,226.00 | 3 |
| 2026-02-10 | 18,950.00 | 19,000.00 | 18,950.00 | 18,966.67 | 18,966.67 | 3 |
| 2026-02-09 | 19,232.00 | 19,232.00 | 18,900.00 | 18,950.00 | 18,950.00 | 8 |
| 2026-02-06 | 19,900.00 | 19,900.00 | 19,005.00 | 19,232.00 | 19,232.00 | 16 |
| 2026-02-04 | 19,650.00 | 19,884.60 | 19,502.00 | 19,502.00 | 19,502.00 | 12 |
| 2026-02-03 | 19,788.00 | 19,788.00 | 19,201.02 | 19,494.51 | 19,494.51 | 6 |
| 2026-02-02 | 20,000.00 | 20,748.00 | 18,670.00 | 19,799.00 | 19,799.00 | 73 |
| 2026-01-30 | 20,000.02 | 20,150.00 | 20,000.00 | 20,027.83 | 20,027.83 | 31 |
| 2026-01-29 | 20,300.00 | 20,300.00 | 20,000.00 | 20,039.25 | 20,039.25 | 45 |
| 2026-01-28 | 20,220.10 | 20,621.00 | 20,220.10 | 20,579.12 | 20,579.12 | 32 |
| 2026-01-27 | 20,555.00 | 20,998.00 | 20,408.01 | 20,769.00 | 20,769.00 | 43 |
| 2026-01-26 | 21,056.00 | 21,409.90 | 20,521.00 | 21,003.33 | 21,003.33 | 24 |
| 2026-01-23 | 21,013.00 | 21,841.90 | 21,013.00 | 21,310.00 | 21,310.00 | 13 |
| 2026-01-22 | 21,976.00 | 22,689.99 | 21,204.00 | 21,306.00 | 21,306.00 | 52 |
| 2026-01-21 | 20,506.00 | 22,000.00 | 20,506.00 | 21,267.50 | 21,267.50 | 56 |
| 2026-01-20 | 20,319.00 | 21,490.00 | 20,300.00 | 20,966.33 | 20,966.33 | 36 |
| 2026-01-19 | 21,999.00 | 21,999.00 | 20,552.00 | 20,766.01 | 20,766.01 | 68 |
| 2026-01-16 | 20,000.00 | 21,498.00 | 20,000.00 | 20,948.00 | 20,948.00 | 22 |
| 2026-01-15 | 21,795.00 | 21,795.00 | 20,100.00 | 20,539.99 | 20,539.99 | 52 |
| 2026-01-14 | 22,039.00 | 22,300.00 | 21,120.00 | 21,586.66 | 21,586.66 | 69 |
| 2026-01-13 | 23,000.00 | 23,000.00 | 22,266.00 | 22,500.00 | 22,500.00 | 32 |
| 2026-01-12 | 23,002.03 | 23,899.00 | 22,372.00 | 23,000.00 | 23,000.00 | 45 |
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.