PIA Holding CompanyB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 910.00 | 910.00 | 900.00 | 908.95 | 908.95 | 79 |
| 2024-08-30 | 889.90 | 889.90 | 833.75 | 833.75 | 833.75 | 5 |
| 2024-08-29 | 830.00 | 850.00 | 830.00 | 833.75 | 833.75 | 22 |
| 2024-08-28 | 845.00 | 928.90 | 832.00 | 833.75 | 833.75 | 62 |
| 2024-08-27 | 950.00 | 950.00 | 834.00 | 847.50 | 847.50 | 223 |
| 2024-08-26 | 921.13 | 969.97 | 921.13 | 921.13 | 921.13 | 18 |
| 2024-08-23 | 977.43 | 977.43 | 825.01 | 921.13 | 921.13 | 79 |
| 2024-08-22 | 965.00 | 970.00 | 851.01 | 904.81 | 904.81 | 56 |
| 2024-08-21 | 816.00 | 949.90 | 816.00 | 882.10 | 882.10 | 53 |
| 2024-08-20 | 890.00 | 892.10 | 890.00 | 892.10 | 892.10 | 198 |
| 2024-08-19 | 909.00 | 940.00 | 811.00 | 811.00 | 811.00 | 54 |
| 2024-08-16 | 820.00 | 900.00 | 820.00 | 897.21 | 897.21 | 32 |
| 2024-08-15 | 900.00 | 995.00 | 875.00 | 883.73 | 883.73 | 249 |
| 2024-08-13 | 979.99 | 980.00 | 950.00 | 968.60 | 968.60 | 38 |
| 2024-08-12 | 920.00 | 989.84 | 900.00 | 945.55 | 945.55 | 44 |
| 2024-08-08 | 855.00 | 939.99 | 855.00 | 900.34 | 900.34 | 192 |
| 2024-08-07 | 855.00 | 855.01 | 852.50 | 855.00 | 855.00 | 37 |
| 2024-08-06 | 870.00 | 950.00 | 870.00 | 906.19 | 906.19 | 27 |
| 2024-08-05 | 983.00 | 999.99 | 893.00 | 906.19 | 906.19 | 245 |
| 2024-08-02 | 926.96 | 999.80 | 850.00 | 991.65 | 991.65 | 46 |
| 2024-08-01 | 999.80 | 999.80 | 845.00 | 926.97 | 926.97 | 51 |
| 2024-07-31 | 900.00 | 911.25 | 900.00 | 911.25 | 911.25 | 1 |
| 2024-07-30 | 915.00 | 915.00 | 900.00 | 911.25 | 911.25 | 24 |
| 2024-07-29 | 858.00 | 999.96 | 858.00 | 911.25 | 911.25 | 169 |
| 2024-07-26 | 915.00 | 987.80 | 859.00 | 952.21 | 952.21 | 33 |
| 2024-07-25 | 895.00 | 898.47 | 890.00 | 898.00 | 898.00 | 110 |
| 2024-07-24 | 772.90 | 829.99 | 772.90 | 816.79 | 816.79 | 347 |
| 2024-07-23 | 1,030.00 | 1,030.00 | 858.78 | 858.78 | 858.78 | 143 |
| 2024-07-22 | 1,032.99 | 1,032.99 | 930.49 | 954.20 | 954.20 | 391 |
| 2024-07-19 | 1,050.00 | 1,050.00 | 998.00 | 1,033.88 | 1,033.88 | 141 |
| 2024-07-18 | 1,047.28 | 1,047.29 | 901.00 | 1,037.30 | 1,037.30 | 149 |
| 2024-07-15 | 956.43 | 956.43 | 791.00 | 956.43 | 956.43 | 207 |
| 2024-07-12 | 873.45 | 873.45 | 873.45 | 873.45 | 873.45 | 151 |
| 2024-07-11 | 797.67 | 797.67 | 797.67 | 797.67 | 797.67 | 53 |
| 2024-07-10 | 728.47 | 728.47 | 728.47 | 728.47 | 728.47 | 51 |
| 2024-07-09 | 549.83 | 665.27 | 549.83 | 665.27 | 665.27 | 319 |
| 2024-07-08 | 599.00 | 610.00 | 599.00 | 607.55 | 607.55 | 130 |
| 2024-07-05 | 550.00 | 557.87 | 550.00 | 557.83 | 557.83 | 135 |
| 2024-07-04 | 470.00 | 511.81 | 470.00 | 511.81 | 511.81 | 2 |
| 2024-07-03 | 557.87 | 557.87 | 511.81 | 511.81 | 511.81 | 12 |
| 2024-07-02 | 556.00 | 557.00 | 511.81 | 511.81 | 511.81 | 16 |
| 2024-07-01 | 554.00 | 554.00 | 511.81 | 511.81 | 511.81 | 2 |
| 2024-06-27 | 511.81 | 511.81 | 511.81 | 511.81 | 511.81 | 28 |
| 2024-06-25 | 470.00 | 519.00 | 470.00 | 511.81 | 511.81 | 13 |
| 2024-06-21 | 500.00 | 511.81 | 470.00 | 511.81 | 511.81 | 5 |
| 2024-06-20 | 511.81 | 511.81 | 511.81 | 511.81 | 511.81 | 8 |
| 2024-06-14 | 512.00 | 512.00 | 511.81 | 511.81 | 511.81 | 1 |
| 2024-06-13 | 549.99 | 549.99 | 511.81 | 511.81 | 511.81 | 11 |
| 2024-06-12 | 499.82 | 590.00 | 499.81 | 511.81 | 511.81 | 664 |
| 2024-06-11 | 539.18 | 546.24 | 539.17 | 546.24 | 546.24 | 28 |
| 2024-06-10 | 592.48 | 592.48 | 589.26 | 589.26 | 589.26 | 94 |
| 2024-06-07 | 644.00 | 645.00 | 644.00 | 644.00 | 644.00 | 102 |
| 2024-06-06 | 702.02 | 702.02 | 700.00 | 700.00 | 700.00 | 82 |
| 2024-06-04 | 730.00 | 735.00 | 721.00 | 725.50 | 725.50 | 50 |
| 2024-05-31 | 775.68 | 809.00 | 775.68 | 775.93 | 775.93 | 951 |
| 2024-05-30 | 920.00 | 960.39 | 820.00 | 843.13 | 843.13 | 1,199 |
| 2024-05-29 | 888.50 | 890.00 | 888.50 | 889.25 | 889.25 | 100 |
← NewerPage 9 of 9 · 537 trading days
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.