PIA Holding CompanyB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-09 | 23,979.00 | 23,979.00 | 23,151.00 | 23,200.00 | 23,200.00 | 46 |
| 2026-01-08 | 23,300.00 | 24,097.99 | 23,300.00 | 23,451.01 | 23,451.01 | 61 |
| 2026-01-07 | 24,200.00 | 24,306.00 | 23,501.00 | 23,802.68 | 23,802.68 | 59 |
| 2026-01-06 | 25,065.00 | 25,999.90 | 23,050.55 | 24,118.98 | 24,118.98 | 114 |
| 2026-01-05 | 25,800.00 | 26,008.51 | 21,279.69 | 25,052.36 | 25,052.36 | 496 |
| 2026-01-02 | 23,644.10 | 23,644.10 | 23,641.81 | 23,644.10 | 23,644.10 | 88 |
| 2026-01-01 | 20,606.00 | 21,494.64 | 20,606.00 | 21,494.64 | 21,494.64 | 65 |
| 2025-12-31 | 19,540.00 | 19,540.58 | 16,521.00 | 19,540.58 | 19,540.58 | 204 |
| 2025-12-30 | 16,000.00 | 17,764.16 | 15,990.00 | 17,764.16 | 17,764.16 | 125 |
| 2025-12-29 | 16,136.00 | 16,425.00 | 15,899.53 | 16,149.24 | 16,149.24 | 112 |
| 2025-12-26 | 17,311.02 | 18,889.00 | 17,234.63 | 17,666.14 | 17,666.14 | 143 |
| 2025-12-24 | 21,499.99 | 21,499.99 | 19,002.00 | 19,149.59 | 19,149.59 | 140 |
| 2025-12-23 | 21,023.11 | 22,647.00 | 20,101.05 | 20,986.33 | 20,986.33 | 62 |
| 2025-12-22 | 23,499.90 | 23,499.90 | 20,821.95 | 22,250.01 | 22,250.01 | 102 |
| 2025-12-19 | 23,290.00 | 23,470.00 | 22,801.00 | 23,135.50 | 23,135.50 | 59 |
| 2025-12-18 | 23,070.00 | 23,300.00 | 22,950.00 | 23,000.00 | 23,000.00 | 87 |
| 2025-12-17 | 23,599.00 | 23,635.00 | 23,000.00 | 23,070.00 | 23,070.00 | 73 |
| 2025-12-16 | 23,831.00 | 24,200.00 | 22,600.00 | 23,200.00 | 23,200.00 | 112 |
| 2025-12-15 | 24,200.00 | 24,490.00 | 23,800.00 | 24,096.00 | 24,096.00 | 25 |
| 2025-12-12 | 24,200.00 | 24,200.00 | 24,001.01 | 24,196.00 | 24,196.00 | 7 |
| 2025-12-11 | 24,197.00 | 24,200.00 | 23,500.00 | 24,036.50 | 24,036.50 | 19 |
| 2025-12-10 | 24,126.60 | 24,400.00 | 24,000.00 | 24,007.50 | 24,007.50 | 16 |
| 2025-12-09 | 23,900.00 | 24,440.00 | 23,900.00 | 24,000.01 | 24,000.01 | 15 |
| 2025-12-08 | 24,200.00 | 24,202.00 | 23,900.00 | 23,937.00 | 23,937.00 | 15 |
| 2025-12-05 | 24,990.00 | 24,990.00 | 24,101.00 | 24,483.98 | 24,483.98 | 23 |
| 2025-12-04 | 24,800.00 | 24,800.10 | 24,000.00 | 24,379.00 | 24,379.00 | 31 |
| 2025-12-03 | 23,779.20 | 24,500.00 | 23,779.20 | 24,233.33 | 24,233.33 | 15 |
| 2025-12-02 | 23,923.00 | 24,285.00 | 23,833.00 | 24,100.00 | 24,100.00 | 16 |
| 2025-12-01 | 24,489.00 | 24,500.00 | 23,253.01 | 24,356.00 | 24,356.00 | 67 |
| 2025-11-28 | 24,098.10 | 24,300.00 | 23,720.10 | 23,977.00 | 23,977.00 | 11 |
| 2025-11-27 | 23,800.00 | 25,188.00 | 23,257.01 | 24,495.50 | 24,495.50 | 33 |
| 2025-11-26 | 24,225.00 | 24,300.00 | 23,026.30 | 23,206.37 | 23,206.37 | 36 |
| 2025-11-25 | 24,449.90 | 24,494.90 | 24,280.00 | 24,286.00 | 24,286.00 | 13 |
| 2025-11-24 | 24,266.60 | 24,677.50 | 24,210.00 | 24,305.01 | 24,305.01 | 9 |
| 2025-11-21 | 24,830.00 | 24,844.99 | 24,004.00 | 24,562.00 | 24,562.00 | 13 |
| 2025-11-20 | 24,101.10 | 24,500.00 | 24,101.10 | 24,422.00 | 24,422.00 | 20 |
| 2025-11-19 | 24,500.00 | 24,766.90 | 24,100.00 | 24,205.05 | 24,205.05 | 36 |
| 2025-11-18 | 24,506.00 | 24,989.00 | 24,504.00 | 24,987.00 | 24,987.00 | 26 |
| 2025-11-17 | 25,484.98 | 25,500.00 | 24,156.00 | 25,000.00 | 25,000.00 | 11 |
| 2025-11-14 | 25,995.10 | 25,995.10 | 24,502.00 | 24,516.00 | 24,516.00 | 9 |
| 2025-11-13 | 24,888.00 | 24,888.00 | 23,505.05 | 24,452.05 | 24,452.05 | 17 |
| 2025-11-12 | 24,303.10 | 24,799.90 | 24,303.10 | 24,532.96 | 24,532.96 | 18 |
| 2025-11-11 | 24,004.20 | 25,500.00 | 24,004.20 | 24,201.62 | 24,201.62 | 69 |
| 2025-11-10 | 26,399.00 | 26,399.00 | 23,380.18 | 23,380.18 | 23,380.18 | 17 |
| 2025-11-07 | 23,071.00 | 24,888.00 | 23,071.00 | 24,887.95 | 24,887.95 | 4 |
| 2025-11-06 | 24,001.50 | 24,988.90 | 23,701.00 | 24,685.40 | 24,685.40 | 15 |
| 2025-11-04 | 24,000.00 | 24,800.00 | 24,000.00 | 24,425.50 | 24,425.50 | 59 |
| 2025-11-03 | 24,100.00 | 24,799.00 | 24,100.00 | 24,453.05 | 24,453.05 | 15 |
| 2025-10-31 | 24,666.00 | 26,360.00 | 21,570.00 | 24,789.57 | 24,789.57 | 116 |
| 2025-10-30 | 23,257.00 | 24,001.00 | 23,000.00 | 23,966.67 | 23,966.67 | 53 |
| 2025-10-29 | 23,205.01 | 24,666.00 | 23,205.01 | 24,300.00 | 24,300.00 | 41 |
| 2025-10-28 | 24,001.00 | 24,536.88 | 23,075.02 | 24,000.01 | 24,000.01 | 27 |
| 2025-10-27 | 24,300.00 | 24,800.00 | 24,002.02 | 24,543.94 | 24,543.94 | 34 |
| 2025-10-24 | 25,001.00 | 25,001.00 | 24,000.00 | 24,213.41 | 24,213.41 | 38 |
| 2025-10-23 | 24,900.10 | 26,221.00 | 24,700.00 | 25,000.10 | 25,000.10 | 23 |
| 2025-10-22 | 25,250.00 | 27,126.50 | 24,500.00 | 25,998.80 | 25,998.80 | 173 |
| 2025-10-21 | 24,500.10 | 25,000.00 | 24,500.10 | 24,660.45 | 24,660.45 | 19 |
| 2025-10-20 | 24,105.02 | 24,785.80 | 24,105.02 | 24,310.10 | 24,310.10 | 19 |
| 2025-10-17 | 24,500.10 | 24,763.00 | 24,007.00 | 24,581.80 | 24,581.80 | 18 |
| 2025-10-16 | 24,450.80 | 25,193.95 | 24,450.00 | 24,646.22 | 24,646.22 | 30 |
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.