PIA Holding CompanyB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 14,100.00 | 14,489.00 | 12,800.02 | 13,644.51 | 13,644.51 | 11 |
| 2026-10-19 | 14,566.33 | 14,566.33 | 14,050.02 | 14,199.66 | 14,199.66 | 11 |
| 2026-10-16 | 14,350.00 | 14,699.00 | 14,000.10 | 14,566.33 | 14,566.33 | 10 |
| 2026-10-15 | 15,000.00 | 15,000.00 | 14,300.02 | 14,351.67 | 14,351.67 | 13 |
| 2026-10-14 | 14,700.00 | 14,700.00 | 14,310.00 | 14,487.50 | 14,487.50 | 20 |
| 2026-10-13 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 19 |
| 2026-10-12 | 14,000.00 | 14,400.00 | 14,000.00 | 14,200.00 | 14,200.00 | 2 |
| 2026-10-09 | 14,205.00 | 14,497.98 | 14,201.02 | 14,494.00 | 14,494.00 | 59 |
| 2026-10-07 | 15,177.50 | 15,177.50 | 15,177.50 | 15,177.50 | 15,177.50 | 4 |
| 2026-10-06 | 15,000.00 | 15,178.00 | 15,000.00 | 15,177.50 | 15,177.50 | 17 |
| 2026-10-05 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 5 |
| 2026-10-02 | 15,500.00 | 15,500.00 | 15,101.00 | 15,150.50 | 15,150.50 | 4 |
| 2026-10-01 | 15,262.00 | 15,262.00 | 15,100.00 | 15,181.00 | 15,181.00 | 4 |
| 2026-09-30 | 15,550.00 | 15,550.00 | 15,200.00 | 15,262.51 | 15,262.51 | 18 |
| 2026-09-29 | 15,550.00 | 15,779.98 | 15,500.00 | 15,500.00 | 15,500.00 | 9 |
| 2026-09-28 | 15,100.00 | 15,150.00 | 15,100.00 | 15,125.00 | 15,125.00 | 3 |
| 2026-09-25 | 15,530.00 | 16,894.00 | 15,326.00 | 15,459.17 | 15,459.17 | 13 |
| 2026-09-24 | 15,530.00 | 15,530.00 | 15,512.00 | 15,529.22 | 15,529.22 | 29 |
| 2026-09-23 | 16,200.00 | 16,500.00 | 14,212.02 | 15,932.33 | 15,932.33 | 82 |
| 2026-09-22 | 16,000.00 | 16,000.00 | 15,673.05 | 15,673.05 | 15,673.05 | 6 |
| 2026-09-21 | 16,011.11 | 17,000.00 | 15,502.00 | 15,950.00 | 15,950.00 | 13 |
| 2026-09-18 | 16,000.00 | 16,000.00 | 15,850.00 | 15,925.00 | 15,925.00 | 3 |
| 2026-09-17 | 16,000.00 | 16,266.00 | 16,000.00 | 16,266.00 | 16,266.00 | 7 |
| 2026-09-16 | 15,500.00 | 16,893.99 | 15,500.00 | 16,000.00 | 16,000.00 | 34 |
| 2026-09-15 | 16,900.00 | 16,900.00 | 16,696.00 | 16,696.00 | 16,696.00 | 7 |
| 2026-09-14 | 16,696.00 | 16,696.00 | 16,696.00 | 16,696.00 | 16,696.00 | 7 |
| 2026-09-11 | 16,500.00 | 16,698.00 | 16,006.00 | 16,696.66 | 16,696.66 | 9 |
| 2026-09-10 | 16,160.06 | 16,888.08 | 16,115.00 | 16,405.05 | 16,405.05 | 8 |
| 2026-09-09 | 17,400.00 | 17,500.00 | 17,400.00 | 17,450.00 | 17,450.00 | 19 |
| 2026-09-08 | 16,128.05 | 17,780.00 | 16,128.05 | 16,881.98 | 16,881.98 | 15 |
| 2026-09-07 | 18,224.00 | 18,224.00 | 16,224.24 | 17,224.12 | 17,224.12 | 4 |
| 2026-09-03 | 16,204.02 | 17,000.00 | 16,204.02 | 16,999.00 | 16,999.00 | 9 |
| 2026-09-02 | 17,345.00 | 17,500.00 | 17,300.00 | 17,400.00 | 17,400.00 | 5 |
| 2026-09-01 | 17,175.00 | 17,300.00 | 16,606.00 | 17,300.00 | 17,300.00 | 26 |
| 2026-08-31 | 16,121.00 | 17,396.00 | 16,101.02 | 17,198.00 | 17,198.00 | 13 |
| 2026-08-28 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 2 |
| 2026-08-27 | 16,712.00 | 17,688.00 | 16,712.00 | 17,200.00 | 17,200.00 | 2 |
| 2026-08-25 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 2 |
| 2026-08-24 | 17,000.00 | 17,300.00 | 17,000.00 | 17,300.00 | 17,300.00 | 14 |
| 2026-08-21 | 17,022.00 | 17,300.00 | 16,710.00 | 17,300.00 | 17,300.00 | 25 |
| 2026-08-20 | 17,930.00 | 17,994.00 | 17,600.00 | 17,797.00 | 17,797.00 | 7 |
| 2026-08-18 | 17,277.00 | 17,600.00 | 17,277.00 | 17,600.00 | 17,600.00 | 17 |
| 2026-08-17 | 17,600.00 | 17,600.10 | 17,600.00 | 17,600.00 | 17,600.00 | 14 |
| 2026-08-13 | 17,450.00 | 17,500.00 | 17,017.07 | 17,083.54 | 17,083.54 | 7 |
| 2026-08-12 | 17,500.00 | 17,500.00 | 17,400.00 | 17,450.00 | 17,450.00 | 6 |
| 2026-08-11 | 17,300.02 | 17,630.00 | 17,300.02 | 17,351.67 | 17,351.67 | 15 |
| 2026-08-10 | 17,470.02 | 17,848.40 | 17,470.02 | 17,848.40 | 17,848.40 | 1 |
| 2026-08-07 | 17,350.02 | 17,850.00 | 17,350.00 | 17,848.40 | 17,848.40 | 17 |
| 2026-08-06 | 17,896.00 | 17,896.00 | 17,896.00 | 17,896.00 | 17,896.00 | 3 |
| 2026-08-05 | 17,350.00 | 17,896.00 | 17,350.00 | 17,896.00 | 17,896.00 | 4 |
| 2026-08-04 | 17,560.00 | 17,560.00 | 17,560.00 | 17,560.00 | 17,560.00 | 2 |
| 2026-08-03 | 17,300.00 | 17,562.02 | 17,300.00 | 17,562.02 | 17,562.02 | 6 |
| 2026-07-31 | 18,800.00 | 18,800.00 | 17,236.00 | 17,627.50 | 17,627.50 | 4 |
| 2026-07-30 | 17,886.00 | 18,000.00 | 17,886.00 | 18,000.00 | 18,000.00 | 12 |
| 2026-07-29 | 17,120.02 | 17,968.00 | 17,120.02 | 17,674.68 | 17,674.68 | 5 |
| 2026-07-28 | 18,000.00 | 18,339.99 | 18,000.00 | 18,170.00 | 18,170.00 | 4 |
| 2026-07-27 | 17,670.00 | 19,200.00 | 16,508.02 | 18,238.00 | 18,238.00 | 70 |
| 2026-07-24 | 16,602.00 | 18,598.00 | 16,602.00 | 17,668.00 | 17,668.00 | 17 |
| 2026-07-23 | 16,952.00 | 16,952.00 | 16,952.00 | 16,952.00 | 16,952.00 | 3 |
| 2026-07-22 | 17,500.00 | 17,600.00 | 17,000.00 | 17,600.00 | 17,600.00 | 10 |
Page 1 of 9 · 536 trading daysOlder →
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.