PIA Holding CompanyB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-15 | 24,600.10 | 26,000.00 | 24,400.00 | 24,550.22 | 24,550.22 | 148 |
| 2025-10-14 | 24,530.00 | 24,998.90 | 24,333.40 | 24,639.55 | 24,639.55 | 28 |
| 2025-10-13 | 24,400.10 | 25,193.90 | 24,300.20 | 24,550.10 | 24,550.10 | 21 |
| 2025-10-10 | 24,251.56 | 25,000.00 | 24,101.99 | 24,694.05 | 24,694.05 | 53 |
| 2025-10-09 | 25,800.00 | 25,800.00 | 24,334.00 | 24,870.99 | 24,870.99 | 23 |
| 2025-10-08 | 24,777.70 | 25,878.00 | 24,650.00 | 24,790.02 | 24,790.02 | 65 |
| 2025-10-07 | 25,499.00 | 25,499.00 | 24,600.20 | 24,775.17 | 24,775.17 | 28 |
| 2025-10-06 | 25,000.00 | 25,499.00 | 24,602.00 | 25,450.00 | 25,450.00 | 83 |
| 2025-10-03 | 26,199.90 | 26,199.90 | 24,600.61 | 25,849.70 | 25,849.70 | 21 |
| 2025-10-02 | 24,601.99 | 26,000.00 | 24,401.00 | 25,026.03 | 25,026.03 | 140 |
| 2025-10-01 | 25,016.00 | 25,899.99 | 23,386.49 | 25,600.00 | 25,600.00 | 222 |
| 2025-09-30 | 25,888.00 | 26,090.00 | 25,551.00 | 25,984.99 | 25,984.99 | 32 |
| 2025-09-29 | 28,499.99 | 28,499.99 | 24,145.01 | 25,284.63 | 25,284.63 | 141 |
| 2025-09-26 | 27,500.00 | 27,880.00 | 26,606.06 | 26,689.60 | 26,689.60 | 73 |
| 2025-09-25 | 29,599.00 | 31,000.00 | 27,205.00 | 28,042.82 | 28,042.82 | 201 |
| 2025-09-24 | 27,281.27 | 30,009.40 | 26,005.01 | 29,599.00 | 29,599.00 | 281 |
| 2025-09-23 | 24,561.90 | 27,281.27 | 24,250.10 | 27,281.27 | 27,281.27 | 214 |
| 2025-09-22 | 24,008.00 | 24,806.46 | 24,008.00 | 24,801.15 | 24,801.15 | 28 |
| 2025-09-19 | 24,886.49 | 24,999.00 | 24,133.00 | 24,369.53 | 24,369.53 | 21 |
| 2025-09-18 | 24,900.00 | 25,200.00 | 24,779.10 | 25,139.00 | 25,139.00 | 22 |
| 2025-09-17 | 25,899.99 | 25,980.00 | 24,811.00 | 25,158.95 | 25,158.95 | 16 |
| 2025-09-16 | 24,844.00 | 25,000.00 | 24,791.50 | 25,000.00 | 25,000.00 | 41 |
| 2025-09-15 | 25,950.00 | 25,950.00 | 24,777.00 | 25,340.00 | 25,340.00 | 14 |
| 2025-09-12 | 25,001.40 | 25,699.70 | 24,670.01 | 25,310.90 | 25,310.90 | 28 |
| 2025-09-11 | 25,500.00 | 26,000.00 | 25,133.00 | 25,989.00 | 25,989.00 | 18 |
| 2025-09-10 | 24,900.00 | 26,000.00 | 24,900.00 | 25,666.00 | 25,666.00 | 28 |
| 2025-09-09 | 24,182.00 | 24,963.00 | 24,179.00 | 24,656.50 | 24,656.50 | 33 |
| 2025-09-08 | 24,155.05 | 25,599.00 | 24,155.05 | 25,000.00 | 25,000.00 | 20 |
| 2025-09-05 | 24,553.00 | 26,005.00 | 24,553.00 | 25,506.00 | 25,506.00 | 60 |
| 2025-09-04 | 26,815.80 | 26,816.00 | 26,135.01 | 26,340.67 | 26,340.67 | 30 |
| 2025-09-03 | 26,950.00 | 26,999.00 | 26,400.90 | 26,815.80 | 26,815.80 | 32 |
| 2025-09-02 | 27,300.00 | 27,300.00 | 26,633.33 | 26,657.50 | 26,657.50 | 32 |
| 2025-09-01 | 27,448.95 | 27,448.95 | 26,600.00 | 27,300.00 | 27,300.00 | 21 |
| 2025-08-29 | 26,006.00 | 27,000.00 | 26,006.00 | 26,999.00 | 26,999.00 | 24 |
| 2025-08-28 | 27,000.00 | 27,477.00 | 26,117.00 | 26,622.01 | 26,622.01 | 16 |
| 2025-08-27 | 27,000.00 | 27,550.00 | 24,626.02 | 27,000.00 | 27,000.00 | 59 |
| 2025-08-26 | 27,000.00 | 27,500.00 | 26,500.00 | 26,550.77 | 26,550.77 | 48 |
| 2025-08-25 | 27,765.10 | 27,999.89 | 27,112.10 | 27,112.10 | 27,112.10 | 19 |
| 2025-08-22 | 28,987.54 | 29,600.00 | 27,609.10 | 27,765.40 | 27,765.40 | 26 |
| 2025-08-21 | 26,701.02 | 28,896.00 | 26,701.02 | 27,501.00 | 27,501.00 | 30 |
| 2025-08-20 | 27,999.00 | 27,999.00 | 27,502.00 | 27,878.90 | 27,878.90 | 22 |
| 2025-08-19 | 28,000.00 | 28,399.90 | 27,135.00 | 27,698.00 | 27,698.00 | 39 |
| 2025-08-18 | 28,000.00 | 28,495.90 | 27,814.10 | 28,001.10 | 28,001.10 | 27 |
| 2025-08-15 | 28,160.12 | 29,500.00 | 27,000.00 | 27,814.97 | 27,814.97 | 91 |
| 2025-08-13 | 28,550.60 | 29,499.90 | 28,550.51 | 28,671.87 | 28,671.87 | 46 |
| 2025-08-12 | 29,000.00 | 29,799.90 | 28,500.00 | 29,000.00 | 29,000.00 | 70 |
| 2025-08-11 | 29,000.00 | 29,500.00 | 28,800.00 | 28,843.15 | 28,843.15 | 60 |
| 2025-08-08 | 29,990.17 | 30,246.90 | 29,003.40 | 29,379.66 | 29,379.66 | 48 |
| 2025-08-07 | 31,000.00 | 31,999.00 | 29,700.00 | 29,857.80 | 29,857.80 | 105 |
| 2025-08-06 | 31,970.00 | 32,000.00 | 30,200.00 | 30,935.90 | 30,935.90 | 151 |
| 2025-08-05 | 25,301.01 | 29,516.03 | 25,301.01 | 29,516.03 | 29,516.03 | 183 |
| 2025-08-04 | 28,000.00 | 28,000.00 | 26,565.00 | 26,832.75 | 26,832.75 | 65 |
| 2025-08-01 | 29,000.00 | 29,499.99 | 26,260.00 | 27,541.00 | 27,541.00 | 105 |
| 2025-07-31 | 31,003.00 | 31,003.00 | 28,169.10 | 28,756.51 | 28,756.51 | 250 |
| 2025-07-30 | 30,003.01 | 31,349.99 | 30,003.01 | 31,299.00 | 31,299.00 | 15 |
| 2025-07-29 | 31,600.00 | 32,495.00 | 30,100.00 | 31,157.43 | 31,157.43 | 86 |
| 2025-07-28 | 30,151.11 | 33,980.00 | 30,151.11 | 31,548.00 | 31,548.00 | 73 |
| 2025-07-25 | 31,303.00 | 34,200.00 | 31,100.10 | 31,934.62 | 31,934.62 | 243 |
| 2025-07-24 | 33,775.69 | 33,775.69 | 27,800.00 | 33,577.59 | 33,577.59 | 516 |
| 2025-07-23 | 25,122.41 | 30,705.17 | 25,122.41 | 30,705.17 | 30,705.17 | 404 |
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.