PIA Holding Company Limited (PSX:PIAHCLA)
26.26
+2.39 (10.01%)
At close: Oct 22, 2025
PIA Holding Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 21, 2025 | 23.80 | 24.35 | 23.50 | 23.87 | 23.87 | 0.93% | 6,025,375 |
Oct 20, 2025 | 24.88 | 25.00 | 23.41 | 23.65 | 23.65 | -1.83% | 8,910,403 |
Oct 17, 2025 | 26.87 | 27.09 | 23.70 | 24.09 | 24.09 | -3.14% | 24,777,290 |
Oct 16, 2025 | 23.48 | 24.87 | 23.48 | 24.87 | 24.87 | 10.00% | 20,025,620 |
Oct 15, 2025 | 21.30 | 22.61 | 21.00 | 22.61 | 22.61 | 10.02% | 9,228,470 |
Oct 14, 2025 | 20.30 | 20.75 | 19.95 | 20.55 | 20.55 | 2.70% | 2,418,559 |
Oct 13, 2025 | 20.51 | 20.82 | 19.91 | 20.01 | 20.01 | -3.66% | 3,014,487 |
Oct 10, 2025 | 21.24 | 21.24 | 20.61 | 20.77 | 20.77 | -1.80% | 1,735,573 |
Oct 9, 2025 | 21.49 | 21.55 | 21.02 | 21.15 | 21.15 | -0.56% | 868,132 |
Oct 8, 2025 | 21.44 | 21.80 | 20.83 | 21.27 | 21.27 | -0.61% | 2,363,645 |
Oct 7, 2025 | 21.99 | 22.05 | 21.26 | 21.40 | 21.40 | -2.51% | 2,856,896 |
Oct 6, 2025 | 21.58 | 22.28 | 20.90 | 21.95 | 21.95 | 2.57% | 8,261,027 |
Oct 3, 2025 | 21.45 | 21.86 | 21.20 | 21.40 | 21.40 | 0.47% | 5,200,476 |
Oct 2, 2025 | 21.65 | 21.80 | 21.09 | 21.30 | 21.30 | -0.70% | 3,187,291 |
Oct 1, 2025 | 20.99 | 21.85 | 20.76 | 21.45 | 21.45 | 2.39% | 7,213,973 |
Sep 30, 2025 | 21.49 | 21.66 | 20.75 | 20.95 | 20.95 | -0.66% | 6,162,086 |
Sep 29, 2025 | 20.69 | 21.25 | 20.35 | 21.09 | 21.09 | 2.28% | 4,312,790 |
Sep 26, 2025 | 20.40 | 20.80 | 20.36 | 20.62 | 20.62 | 1.03% | 4,957,695 |
Sep 25, 2025 | 20.50 | 20.83 | 20.35 | 20.41 | 20.41 | 0.44% | 3,330,877 |
Sep 24, 2025 | 20.31 | 20.95 | 20.16 | 20.32 | 20.32 | 0.05% | 4,716,662 |
Sep 23, 2025 | 20.60 | 20.68 | 20.23 | 20.31 | 20.31 | -1.74% | 2,603,606 |
Sep 22, 2025 | 21.49 | 21.49 | 20.64 | 20.67 | 20.67 | -2.27% | 4,176,430 |
Sep 19, 2025 | 20.40 | 21.99 | 20.21 | 21.15 | 21.15 | 4.14% | 14,837,880 |
Sep 18, 2025 | 20.41 | 20.49 | 20.10 | 20.31 | 20.31 | 0.20% | 2,495,538 |
Sep 17, 2025 | 20.00 | 21.10 | 20.00 | 20.27 | 20.27 | 2.63% | 10,733,250 |
Sep 16, 2025 | 19.83 | 19.91 | 19.70 | 19.75 | 19.75 | -0.40% | 1,446,278 |
Sep 15, 2025 | 19.99 | 19.99 | 19.65 | 19.83 | 19.83 | 0.30% | 1,481,549 |
Sep 12, 2025 | 20.00 | 20.00 | 19.70 | 19.77 | 19.77 | -0.35% | 991,416 |
Sep 11, 2025 | 20.05 | 20.19 | 19.81 | 19.84 | 19.84 | -1.05% | 1,914,911 |
Sep 10, 2025 | 19.91 | 20.19 | 19.68 | 20.05 | 20.05 | 0.80% | 2,470,928 |
Sep 9, 2025 | 20.15 | 20.15 | 19.84 | 19.89 | 19.89 | -0.35% | 1,432,248 |
Sep 8, 2025 | 20.00 | 20.19 | 19.90 | 19.96 | 19.96 | -0.30% | 1,987,387 |
Sep 5, 2025 | 20.16 | 20.23 | 19.90 | 20.02 | 20.02 | -0.69% | 1,432,223 |
Sep 4, 2025 | 20.75 | 20.75 | 20.11 | 20.16 | 20.16 | -1.95% | 2,562,290 |
Sep 3, 2025 | 19.99 | 20.82 | 19.86 | 20.56 | 20.56 | 3.26% | 10,827,220 |
Sep 2, 2025 | 19.85 | 20.30 | 19.51 | 19.91 | 19.91 | 0.81% | 5,540,095 |
Sep 1, 2025 | 19.75 | 19.97 | 19.62 | 19.75 | 19.75 | 1.18% | 2,631,736 |
Aug 29, 2025 | 19.80 | 19.99 | 19.45 | 19.52 | 19.52 | -1.41% | 2,948,044 |
Aug 28, 2025 | 19.76 | 20.00 | 19.66 | 19.80 | 19.80 | 0.20% | 1,135,879 |
Aug 27, 2025 | 19.99 | 20.19 | 19.70 | 19.76 | 19.76 | -0.85% | 1,769,471 |
Aug 26, 2025 | 19.72 | 20.49 | 19.72 | 19.93 | 19.93 | 1.32% | 6,685,849 |
Aug 25, 2025 | 19.81 | 19.87 | 19.55 | 19.67 | 19.67 | -0.41% | 1,299,096 |
Aug 22, 2025 | 19.95 | 19.98 | 19.71 | 19.75 | 19.75 | -0.20% | 1,291,334 |
Aug 21, 2025 | 20.19 | 20.42 | 19.62 | 19.79 | 19.79 | -1.64% | 4,282,883 |
Aug 20, 2025 | 20.09 | 20.70 | 19.51 | 20.12 | 20.12 | 0.70% | 6,581,443 |
Aug 19, 2025 | 20.05 | 20.30 | 19.86 | 19.98 | 19.98 | -0.15% | 3,159,963 |
Aug 18, 2025 | 20.20 | 20.40 | 19.98 | 20.01 | 20.01 | -0.94% | 1,354,932 |
Aug 15, 2025 | 20.45 | 20.49 | 20.17 | 20.20 | 20.20 | -0.54% | 1,136,416 |
Aug 13, 2025 | 20.58 | 20.58 | 20.16 | 20.31 | 20.31 | -0.29% | 962,199 |
Aug 12, 2025 | 20.43 | 20.60 | 20.31 | 20.37 | 20.37 | -0.34% | 916,789 |