Skip to main content
logo
PIA Holding Company Limited (PSX:PIAHCLA)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
21.05
-0.14 (-0.66%)
At close: Jul 31, 2025

PIA Holding Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202521.0621.2120.8020.9620.96-0.43%1,237,661
Jul 31, 202521.0721.3921.0021.0521.05-0.66%1,355,282
Jul 30, 202521.1921.4921.0021.1921.19-0.89%1,284,750
Jul 29, 202521.1921.6520.8221.3821.380.71%2,691,175
Jul 28, 202521.0021.7520.8821.2321.231.14%3,055,848
Jul 25, 202521.2821.4020.8020.9920.99-1.36%2,747,957
Jul 24, 202521.3921.7321.1521.2821.28-0.28%1,802,490
Jul 23, 202521.7121.8221.2921.3421.34-1.20%2,024,559
Jul 22, 202521.5421.8021.5021.6021.60-0.37%2,334,411
Jul 21, 202521.8021.9421.6021.6821.68-0.73%1,316,680
Jul 18, 202522.2022.3921.7521.8421.84-1.44%2,890,640
Jul 17, 202522.7522.7522.1022.1622.16-0.76%4,275,724
Jul 16, 202522.0322.7021.5522.3322.331.36%10,314,060
Jul 15, 202522.8022.8022.0022.0322.03-2.61%6,024,171
Jul 14, 202522.3022.7821.9522.6222.621.48%8,101,437
Jul 11, 202522.0922.4721.9022.2922.291.50%4,597,503
Jul 10, 202522.8523.0021.7121.9621.96-5.47%13,525,030
Jul 9, 202522.9423.2822.0623.2323.239.78%39,774,070
Jul 8, 202521.2421.8820.5121.1621.160.05%5,533,576
Jul 7, 202522.5022.6021.0021.1521.15-5.07%8,859,534
Jul 4, 202520.7222.4820.6022.2822.287.01%13,867,070
Jul 3, 202521.2521.4820.7220.8220.82-1.84%3,984,996
Jul 2, 202521.6921.7521.1121.2121.21-1.44%3,728,261
Jul 1, 202521.6221.9021.3021.5221.52-0.46%3,585,413
Jun 30, 202521.8522.0921.5621.6221.620.46%4,343,435
Jun 27, 202521.4922.1421.1221.5221.520.05%5,996,615
Jun 26, 202521.7521.9021.3121.5121.51-1.42%4,713,848
Jun 25, 202521.5522.4021.5521.8221.821.49%9,132,885
Jun 24, 202521.1921.9620.8921.5021.507.72%29,927,030
Jun 23, 202521.7621.7619.8519.9619.96-9.52%11,614,260
Jun 20, 202521.8822.6021.6522.0622.062.27%8,375,491
Jun 19, 202522.4022.9520.8121.5721.57-4.18%19,421,080
Jun 18, 202524.0824.0821.8022.5122.51-6.01%19,294,870
Jun 17, 202524.9825.1023.8023.9523.95-0.87%25,538,700
Jun 16, 202523.5024.5922.5024.1624.167.95%43,086,500
Jun 13, 202520.5022.8520.5022.3822.382.85%30,960,240
Jun 12, 202522.0022.8021.1521.7621.76-1.81%22,504,020
Jun 11, 202522.9522.9520.4122.1622.163.26%41,080,500
Jun 10, 202520.2521.4619.8021.4621.469.99%24,745,750
Jun 5, 202518.0219.5118.0219.5119.519.98%31,842,110
Jun 4, 202517.5018.0117.4117.7417.742.01%4,650,422
Jun 3, 202517.3917.7517.2717.3917.390.06%1,512,120
Jun 2, 202517.4217.7017.3517.3817.38-1,075,686
May 30, 202517.7717.7717.3017.3817.38-1.36%2,064,564
May 29, 202517.5417.7517.4017.6217.620.74%2,119,478
May 27, 202517.4017.8517.1017.4917.49-0.79%2,607,436
May 26, 202517.3117.8517.3117.6317.63-1.18%1,609,061
May 23, 202517.9817.9817.3517.8417.84-0.17%2,856,979
May 22, 202518.0818.2317.8017.8717.87-1.00%2,218,349
May 21, 202518.1918.3417.6018.0518.050.67%7,752,050