PIA Holding CompanyB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-23 | 829.98 | 928.66 | 829.98 | 910.92 | 910.92 | 18 |
| 2024-12-20 | 994.87 | 994.88 | 835.91 | 910.92 | 910.92 | 21 |
| 2024-12-19 | 815.00 | 929.09 | 815.00 | 910.92 | 910.92 | 51 |
| 2024-12-18 | 810.66 | 930.12 | 810.66 | 900.71 | 900.71 | 52 |
| 2024-12-17 | 850.33 | 925.22 | 850.33 | 877.17 | 877.17 | 35 |
| 2024-12-16 | 939.00 | 948.89 | 898.00 | 915.41 | 915.41 | 58 |
| 2024-12-13 | 950.00 | 950.00 | 880.86 | 929.99 | 929.99 | 33 |
| 2024-12-12 | 855.55 | 1,030.00 | 855.55 | 948.74 | 948.74 | 77 |
| 2024-12-11 | 924.99 | 947.14 | 924.98 | 947.14 | 947.14 | 2 |
| 2024-12-10 | 892.11 | 947.14 | 892.11 | 947.14 | 947.14 | 23 |
| 2024-12-09 | 869.03 | 970.00 | 868.00 | 963.18 | 963.18 | 48 |
| 2024-12-05 | 999.00 | 999.00 | 955.00 | 963.18 | 963.18 | 78 |
| 2024-12-04 | 999.99 | 999.99 | 945.00 | 969.82 | 969.82 | 58 |
| 2024-12-03 | 911.01 | 1,010.00 | 880.00 | 965.66 | 965.66 | 69 |
| 2024-12-02 | 900.00 | 935.00 | 880.58 | 932.81 | 932.81 | 230 |
| 2024-11-29 | 881.00 | 955.00 | 880.58 | 880.58 | 880.58 | 65 |
| 2024-11-28 | 950.00 | 986.00 | 833.00 | 880.58 | 880.58 | 79 |
| 2024-11-26 | 870.00 | 920.25 | 820.02 | 902.28 | 902.28 | 14 |
| 2024-11-25 | 999.00 | 999.00 | 900.02 | 902.28 | 902.28 | 145 |
| 2024-11-22 | 970.00 | 999.00 | 970.00 | 998.24 | 998.24 | 55 |
| 2024-11-21 | 890.50 | 924.60 | 890.50 | 920.20 | 920.20 | 111 |
| 2024-11-20 | 860.00 | 870.00 | 840.61 | 840.61 | 840.61 | 5 |
| 2024-11-19 | 832.00 | 890.00 | 832.00 | 840.61 | 840.61 | 103 |
| 2024-11-14 | 897.99 | 899.98 | 897.50 | 899.98 | 899.98 | 117 |
| 2024-11-12 | 748.12 | 872.99 | 748.12 | 831.24 | 831.24 | 3 |
| 2024-11-11 | 889.88 | 889.88 | 800.01 | 831.24 | 831.24 | 2 |
| 2024-11-08 | 853.69 | 855.00 | 775.00 | 831.24 | 831.24 | 89 |
| 2024-11-07 | 790.00 | 831.24 | 790.00 | 831.24 | 831.24 | 10 |
| 2024-11-06 | 800.05 | 831.24 | 762.00 | 831.24 | 831.24 | 26 |
| 2024-11-05 | 751.00 | 849.99 | 750.00 | 831.24 | 831.24 | 123 |
| 2024-11-04 | 760.02 | 831.24 | 760.02 | 831.24 | 831.24 | 3 |
| 2024-10-31 | 830.27 | 836.01 | 830.27 | 831.24 | 831.24 | 38 |
| 2024-10-29 | 922.52 | 1,000.00 | 880.01 | 922.52 | 922.52 | 1 |
| 2024-10-28 | 922.83 | 922.83 | 922.00 | 922.52 | 922.52 | 35 |
| 2024-10-25 | 930.00 | 930.00 | 910.00 | 922.83 | 922.83 | 19 |
| 2024-10-24 | 918.00 | 922.83 | 918.00 | 922.83 | 922.83 | 30 |
| 2024-10-22 | 927.03 | 927.03 | 927.03 | 927.03 | 927.03 | 1 |
| 2024-10-21 | 930.00 | 930.00 | 927.03 | 927.03 | 927.03 | 2 |
| 2024-10-18 | 870.00 | 927.03 | 870.00 | 927.03 | 927.03 | 1 |
| 2024-10-17 | 880.00 | 927.03 | 858.01 | 927.03 | 927.03 | 8 |
| 2024-10-16 | 881.00 | 927.03 | 880.00 | 927.03 | 927.03 | 3 |
| 2024-10-15 | 935.00 | 935.00 | 927.03 | 927.03 | 927.03 | 11 |
| 2024-10-14 | 900.00 | 927.03 | 900.00 | 927.03 | 927.03 | 1 |
| 2024-10-10 | 900.50 | 927.03 | 900.50 | 927.03 | 927.03 | 36 |
| 2024-10-09 | 880.00 | 927.03 | 880.00 | 927.03 | 927.03 | 22 |
| 2024-10-08 | 890.00 | 990.00 | 890.00 | 927.03 | 927.03 | 20 |
| 2024-10-07 | 860.00 | 960.00 | 860.00 | 927.03 | 927.03 | 37 |
| 2024-09-30 | 890.01 | 920.00 | 890.01 | 920.00 | 920.00 | 45 |
| 2024-09-25 | 919.00 | 987.29 | 919.00 | 987.29 | 987.29 | 225 |
| 2024-09-24 | 880.00 | 897.54 | 879.49 | 897.54 | 897.54 | 11 |
| 2024-09-23 | 885.00 | 898.98 | 884.00 | 898.98 | 898.98 | 25 |
| 2024-09-19 | 885.00 | 898.98 | 885.00 | 898.98 | 898.98 | 1 |
| 2024-09-18 | 826.00 | 898.98 | 826.00 | 898.98 | 898.98 | 1 |
| 2024-09-16 | 809.99 | 908.00 | 809.99 | 898.98 | 898.98 | 16 |
| 2024-09-12 | 811.02 | 898.98 | 811.02 | 898.98 | 898.98 | 2 |
| 2024-09-10 | 890.00 | 898.98 | 890.00 | 898.98 | 898.98 | 7 |
| 2024-09-09 | 898.98 | 898.98 | 898.98 | 898.98 | 898.98 | 10 |
| 2024-09-06 | 820.00 | 899.00 | 820.00 | 898.98 | 898.98 | 69 |
| 2024-09-04 | 907.00 | 910.00 | 830.00 | 854.03 | 854.03 | 69 |
| 2024-09-03 | 906.00 | 908.95 | 906.00 | 908.95 | 908.95 | 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.