PIA Holding CompanyB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 25,122.41 | 30,705.17 | 25,122.41 | 30,705.17 | 30,705.17 | 404 |
| 2025-07-22 | 27,913.79 | 27,913.79 | 27,913.79 | 27,913.79 | 27,913.79 | 19 |
| 2025-07-21 | 31,015.32 | 31,015.32 | 31,015.32 | 31,015.32 | 31,015.32 | 16 |
| 2025-07-18 | 41,990.00 | 41,990.00 | 34,461.47 | 34,461.47 | 34,461.47 | 130 |
| 2025-07-17 | 38,290.52 | 38,290.52 | 35,000.00 | 38,290.52 | 38,290.52 | 217 |
| 2025-07-16 | 34,809.56 | 34,809.56 | 34,500.00 | 34,809.56 | 34,809.56 | 117 |
| 2025-07-15 | 31,150.01 | 31,645.05 | 31,150.01 | 31,645.05 | 31,645.05 | 56 |
| 2025-07-14 | 26,800.01 | 28,768.23 | 26,800.01 | 28,768.23 | 28,768.23 | 212 |
| 2025-07-11 | 26,148.00 | 26,152.94 | 25,537.00 | 26,152.94 | 26,152.94 | 175 |
| 2025-07-10 | 23,775.40 | 23,775.40 | 21,510.01 | 23,775.40 | 23,775.40 | 229 |
| 2025-07-09 | 18,001.11 | 21,614.00 | 18,001.07 | 21,614.00 | 21,614.00 | 280 |
| 2025-07-08 | 22,000.00 | 22,000.35 | 19,608.83 | 19,649.09 | 19,649.09 | 492 |
| 2025-07-07 | 26,037.10 | 26,037.15 | 21,303.13 | 21,787.59 | 21,787.59 | 989 |
| 2025-07-04 | 23,670.14 | 23,670.14 | 21,518.31 | 23,670.14 | 23,670.14 | 175 |
| 2025-07-03 | 21,518.31 | 21,518.31 | 21,518.31 | 21,518.31 | 21,518.31 | 47 |
| 2025-07-02 | 19,562.10 | 19,562.10 | 19,562.10 | 19,562.10 | 19,562.10 | 24 |
| 2025-07-01 | 17,783.73 | 17,783.73 | 17,783.00 | 17,783.73 | 17,783.73 | 85 |
| 2025-06-30 | 16,167.03 | 16,167.03 | 13,227.57 | 16,167.03 | 16,167.03 | 492 |
| 2025-06-27 | 14,697.30 | 14,697.30 | 14,697.30 | 14,697.30 | 14,697.30 | 20 |
| 2025-06-26 | 13,361.18 | 13,361.18 | 13,361.18 | 13,361.18 | 13,361.18 | 6 |
| 2025-06-25 | 12,146.53 | 12,146.53 | 12,146.53 | 12,146.53 | 12,146.53 | 21 |
| 2025-06-24 | 9,034.61 | 11,042.30 | 9,034.61 | 11,042.30 | 11,042.30 | 570 |
| 2025-06-23 | 10,038.45 | 10,038.45 | 10,038.45 | 10,038.45 | 10,038.45 | 11 |
| 2025-06-20 | 11,153.83 | 11,153.83 | 11,153.83 | 11,153.83 | 11,153.83 | 16 |
| 2025-06-19 | 12,393.14 | 12,393.14 | 12,393.14 | 12,393.14 | 12,393.14 | 25 |
| 2025-06-18 | 13,770.15 | 13,770.15 | 13,770.15 | 13,770.15 | 13,770.15 | 33 |
| 2025-06-17 | 15,300.17 | 15,300.17 | 15,300.17 | 15,300.17 | 15,300.17 | 19 |
| 2025-06-16 | 17,000.19 | 17,000.19 | 17,000.19 | 17,000.19 | 17,000.19 | 11 |
| 2025-06-13 | 18,889.10 | 18,889.10 | 18,889.10 | 18,889.10 | 18,889.10 | 32 |
| 2025-06-12 | 20,987.89 | 20,987.89 | 20,987.89 | 20,987.89 | 20,987.89 | 6 |
| 2025-06-11 | 23,319.88 | 23,319.88 | 23,319.88 | 23,319.88 | 23,319.88 | 9 |
| 2025-06-10 | 25,910.98 | 25,910.98 | 25,910.98 | 25,910.98 | 25,910.98 | 9 |
| 2025-06-05 | 28,789.98 | 28,789.98 | 28,789.98 | 28,789.98 | 28,789.98 | 22 |
| 2025-06-04 | 39,097.51 | 39,097.51 | 31,988.87 | 31,988.87 | 31,988.87 | 243 |
| 2025-06-03 | 35,543.19 | 35,543.19 | 35,543.19 | 35,543.19 | 35,543.19 | 12 |
| 2025-06-02 | 32,311.99 | 32,311.99 | 32,311.99 | 32,311.99 | 32,311.99 | 120 |
| 2025-05-30 | 29,374.54 | 29,374.54 | 29,374.54 | 29,374.54 | 29,374.54 | 60 |
| 2025-05-29 | 26,704.13 | 26,704.13 | 26,704.13 | 26,704.13 | 26,704.13 | 49 |
| 2025-05-27 | 24,276.48 | 24,276.48 | 24,276.48 | 24,276.48 | 24,276.48 | 79 |
| 2025-05-26 | 22,069.53 | 22,069.53 | 22,069.53 | 22,069.53 | 22,069.53 | 20 |
| 2025-05-23 | 20,063.21 | 20,063.21 | 20,063.21 | 20,063.21 | 20,063.21 | 52 |
| 2025-05-22 | 18,239.28 | 18,239.28 | 18,239.28 | 18,239.28 | 18,239.28 | 84 |
| 2025-05-21 | 16,581.16 | 16,581.16 | 16,581.16 | 16,581.16 | 16,581.16 | 59 |
| 2025-05-20 | 15,073.78 | 15,073.78 | 15,073.78 | 15,073.78 | 15,073.78 | 46 |
| 2025-05-19 | 13,703.44 | 13,703.44 | 13,703.44 | 13,703.44 | 13,703.44 | 4 |
| 2025-05-16 | 12,457.67 | 12,457.67 | 12,457.67 | 12,457.67 | 12,457.67 | 2 |
| 2025-05-15 | 11,325.15 | 11,325.15 | 11,325.15 | 11,325.15 | 11,325.15 | 20 |
| 2025-05-14 | 10,295.59 | 10,295.59 | 10,295.59 | 10,295.59 | 10,295.59 | 32 |
| 2025-05-13 | 9,359.63 | 9,359.63 | 9,359.63 | 9,359.63 | 9,359.63 | 37 |
| 2025-05-12 | 8,508.75 | 8,508.75 | 8,508.75 | 8,508.75 | 8,508.75 | 60 |
| 2025-05-09 | 7,735.23 | 7,735.23 | 7,735.23 | 7,735.23 | 7,735.23 | 31 |
| 2025-05-08 | 7,032.03 | 7,032.03 | 7,032.03 | 7,032.03 | 7,032.03 | 210 |
| 2025-05-07 | 6,392.75 | 6,392.75 | 6,392.75 | 6,392.75 | 6,392.75 | 68 |
| 2025-05-06 | 5,811.59 | 5,811.59 | 5,811.59 | 5,811.59 | 5,811.59 | 87 |
| 2025-05-05 | 5,283.26 | 5,283.26 | 5,283.26 | 5,283.26 | 5,283.26 | 54 |
| 2025-05-02 | 4,802.96 | 4,802.96 | 4,802.96 | 4,802.96 | 4,802.96 | 50 |
| 2025-04-30 | 4,366.33 | 4,366.33 | 4,366.33 | 4,366.33 | 4,366.33 | 114 |
| 2025-04-29 | 3,969.39 | 3,969.39 | 3,608.54 | 3,969.39 | 3,969.39 | 170 |
| 2025-04-28 | 3,610.52 | 3,610.52 | 3,608.54 | 3,608.54 | 3,608.54 | 1 |
| 2025-04-25 | 3,282.29 | 3,282.29 | 3,282.29 | 3,282.29 | 3,282.29 | 1 |
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.