PIA Holding CompanyB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 2,992.08 | 2,992.08 | 2,983.90 | 2,983.90 | 2,983.90 | 1 |
| 2025-04-23 | 2,720.07 | 2,720.07 | 2,720.07 | 2,720.07 | 2,720.07 | 28 |
| 2025-04-22 | 2,472.79 | 2,472.79 | 2,472.79 | 2,472.79 | 2,472.79 | 41 |
| 2025-04-18 | 2,121.87 | 2,121.87 | 2,121.87 | 2,121.87 | 2,121.87 | 25 |
| 2025-04-17 | 1,928.97 | 1,928.97 | 1,928.97 | 1,928.97 | 1,928.97 | 20 |
| 2025-04-16 | 1,765.24 | 1,765.24 | 1,753.61 | 1,753.61 | 1,753.61 | 1 |
| 2025-04-15 | 1,608.64 | 1,608.64 | 1,604.76 | 1,604.76 | 1,604.76 | 10 |
| 2025-04-14 | 1,462.40 | 1,462.40 | 1,462.40 | 1,462.40 | 1,462.40 | 30 |
| 2025-04-11 | 1,329.45 | 1,329.45 | 1,329.45 | 1,329.45 | 1,329.45 | 110 |
| 2025-04-09 | 1,105.04 | 1,105.04 | 1,102.34 | 1,102.34 | 1,102.34 | 7 |
| 2025-04-08 | 1,063.81 | 1,063.81 | 1,004.58 | 1,004.58 | 1,004.58 | 4 |
| 2025-04-07 | 1,025.00 | 1,063.81 | 900.05 | 967.10 | 967.10 | 45 |
| 2025-04-04 | 871.10 | 1,063.81 | 871.10 | 967.10 | 967.10 | 15 |
| 2025-04-03 | 890.28 | 1,064.40 | 870.92 | 967.10 | 967.10 | 249 |
| 2025-03-27 | 874.01 | 967.69 | 874.01 | 967.69 | 967.69 | 1 |
| 2025-03-26 | 879.51 | 1,069.33 | 879.51 | 967.69 | 967.69 | 102 |
| 2025-03-24 | 879.79 | 1,070.00 | 879.79 | 972.12 | 972.12 | 102 |
| 2025-03-21 | 950.00 | 1,000.00 | 950.00 | 977.46 | 977.46 | 5 |
| 2025-03-20 | 831.01 | 1,013.98 | 831.01 | 977.46 | 977.46 | 232 |
| 2025-03-19 | 830.02 | 999.99 | 830.01 | 922.01 | 922.01 | 189 |
| 2025-03-18 | 910.03 | 999.00 | 910.03 | 920.87 | 920.87 | 80 |
| 2025-03-17 | 940.00 | 942.61 | 865.01 | 942.61 | 942.61 | 112 |
| 2025-03-14 | 900.00 | 950.00 | 850.10 | 856.92 | 856.92 | 61 |
| 2025-03-13 | 924.00 | 950.00 | 924.00 | 928.47 | 928.47 | 34 |
| 2025-03-12 | 860.00 | 889.99 | 835.01 | 864.25 | 864.25 | 108 |
| 2025-03-11 | 885.01 | 885.01 | 806.10 | 809.20 | 809.20 | 94 |
| 2025-03-10 | 905.50 | 905.50 | 758.01 | 891.43 | 891.43 | 267 |
| 2025-03-07 | 820.00 | 827.44 | 711.70 | 823.18 | 823.18 | 69 |
| 2025-03-05 | 750.01 | 760.02 | 750.00 | 752.39 | 752.39 | 49 |
| 2025-03-04 | 805.00 | 879.99 | 805.00 | 805.88 | 805.88 | 12 |
| 2025-02-28 | 797.10 | 815.11 | 797.10 | 805.88 | 805.88 | 41 |
| 2025-02-27 | 888.00 | 899.90 | 860.00 | 884.29 | 884.29 | 91 |
| 2025-02-18 | 853.77 | 853.77 | 853.00 | 853.54 | 853.54 | 89 |
| 2025-02-11 | 856.89 | 948.08 | 856.87 | 948.00 | 948.00 | 17 |
| 2025-02-06 | 862.86 | 948.00 | 860.33 | 948.00 | 948.00 | 16 |
| 2025-02-04 | 934.99 | 948.00 | 900.00 | 948.00 | 948.00 | 13 |
| 2025-02-03 | 980.73 | 980.73 | 890.00 | 948.00 | 948.00 | 187 |
| 2025-01-31 | 899.98 | 979.73 | 810.33 | 979.73 | 979.73 | 235 |
| 2025-01-30 | 851.86 | 899.91 | 821.86 | 890.66 | 890.66 | 14 |
| 2025-01-29 | 899.98 | 899.98 | 845.02 | 890.66 | 890.66 | 2 |
| 2025-01-27 | 870.00 | 890.66 | 870.00 | 890.66 | 890.66 | 1 |
| 2025-01-24 | 889.99 | 890.66 | 889.99 | 890.66 | 890.66 | 10 |
| 2025-01-22 | 891.00 | 891.00 | 876.88 | 890.66 | 890.66 | 13 |
| 2025-01-21 | 923.55 | 923.55 | 836.93 | 890.66 | 890.66 | 67 |
| 2025-01-20 | 927.55 | 928.00 | 837.06 | 840.98 | 840.98 | 137 |
| 2025-01-17 | 826.77 | 899.99 | 826.77 | 844.57 | 844.57 | 7 |
| 2025-01-16 | 886.00 | 886.00 | 844.57 | 844.57 | 844.57 | 2 |
| 2025-01-14 | 845.50 | 845.50 | 844.57 | 844.57 | 844.57 | 2 |
| 2025-01-10 | 886.00 | 949.00 | 821.15 | 844.57 | 844.57 | 150 |
| 2025-01-09 | 896.00 | 912.39 | 825.03 | 912.39 | 912.39 | 7 |
| 2025-01-08 | 899.99 | 912.39 | 899.99 | 912.39 | 912.39 | 3 |
| 2025-01-07 | 912.39 | 912.39 | 912.39 | 912.39 | 912.39 | 6 |
| 2025-01-06 | 935.00 | 949.99 | 912.39 | 912.39 | 912.39 | 16 |
| 2025-01-03 | 901.99 | 912.39 | 861.99 | 912.39 | 912.39 | 24 |
| 2025-01-02 | 813.38 | 928.98 | 813.36 | 926.38 | 926.38 | 51 |
| 2025-01-01 | 864.00 | 864.00 | 863.93 | 863.99 | 863.99 | 74 |
| 2024-12-31 | 832.28 | 913.79 | 749.05 | 786.93 | 786.93 | 63 |
| 2024-12-30 | 810.36 | 850.03 | 810.35 | 832.28 | 832.28 | 51 |
| 2024-12-26 | 891.06 | 891.06 | 891.06 | 891.06 | 891.06 | 10 |
| 2024-12-24 | 950.48 | 950.49 | 849.00 | 891.06 | 891.06 | 65 |
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.