PIA Holding Company Limited (PSX:PIAHCLA)
Pakistan · Delayed Price · Currency is PKR 34.80
-0.19 (-0.54%)
At close: Nov 28, 2025
PIA Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 34.50 | 35.50 | 33.00 | 34.80 | 34.80 | -0.54% | 17,008,460 |
| Nov 27, 2025 | 35.69 | 35.69 | 34.60 | 34.99 | 34.99 | 1.54% | 8,313,352 |
| Nov 26, 2025 | 34.50 | 35.25 | 33.30 | 34.46 | 34.46 | 0.29% | 10,622,400 |
| Nov 25, 2025 | 33.80 | 34.90 | 32.10 | 34.36 | 34.36 | -1.66% | 29,836,860 |
| Nov 24, 2025 | 33.94 | 36.78 | 33.50 | 34.94 | 34.94 | 4.49% | 63,287,160 |
| Nov 21, 2025 | 31.50 | 33.78 | 31.50 | 33.44 | 33.44 | 8.89% | 33,239,390 |
| Nov 20, 2025 | 29.25 | 31.25 | 29.25 | 30.71 | 30.71 | 4.21% | 17,564,000 |
| Nov 19, 2025 | 29.75 | 30.29 | 29.00 | 29.47 | 29.47 | 0.17% | 8,331,338 |
| Nov 18, 2025 | 30.15 | 30.29 | 29.00 | 29.42 | 29.42 | -1.01% | 7,358,258 |
| Nov 17, 2025 | 28.75 | 31.15 | 28.70 | 29.72 | 29.72 | 4.76% | 22,547,870 |
| Nov 14, 2025 | 28.00 | 28.82 | 27.70 | 28.37 | 28.37 | 2.79% | 10,326,630 |
| Nov 13, 2025 | 30.56 | 30.83 | 27.30 | 27.60 | 27.60 | -7.23% | 20,211,280 |
| Nov 12, 2025 | 32.10 | 33.31 | 28.89 | 29.75 | 29.75 | -7.32% | 56,343,580 |
| Nov 11, 2025 | 30.00 | 32.10 | 29.95 | 32.10 | 32.10 | 10.01% | 30,644,800 |
| Nov 10, 2025 | 26.60 | 29.18 | 26.60 | 29.18 | 29.18 | 9.99% | 24,775,480 |
| Nov 7, 2025 | 27.46 | 27.54 | 26.35 | 26.53 | 26.53 | -3.28% | 7,426,500 |
| Nov 6, 2025 | 25.85 | 27.97 | 25.85 | 27.43 | 27.43 | 7.86% | 52,224,860 |
| Nov 5, 2025 | 25.40 | 26.00 | 24.87 | 25.43 | 25.43 | 0.59% | 6,572,818 |
| Nov 4, 2025 | 24.00 | 26.39 | 23.80 | 25.28 | 25.28 | 3.06% | 12,832,530 |
| Nov 3, 2025 | 24.40 | 25.20 | 24.30 | 24.53 | 24.53 | 0.95% | 7,610,696 |
| Oct 31, 2025 | 24.07 | 25.49 | 24.00 | 24.30 | 24.30 | 1.12% | 12,259,000 |
| Oct 30, 2025 | 24.65 | 24.99 | 23.70 | 24.03 | 24.03 | -1.96% | 3,012,417 |
| Oct 29, 2025 | 25.11 | 25.62 | 24.38 | 24.51 | 24.51 | -3.16% | 5,558,292 |
| Oct 28, 2025 | 26.00 | 26.25 | 25.10 | 25.31 | 25.31 | -0.82% | 6,811,556 |
| Oct 27, 2025 | 24.85 | 26.48 | 24.02 | 25.52 | 25.52 | 2.08% | 10,148,110 |
| Oct 24, 2025 | 26.45 | 26.55 | 24.49 | 25.00 | 25.00 | -5.59% | 6,183,956 |
| Oct 23, 2025 | 27.77 | 28.00 | 26.20 | 26.48 | 26.48 | 0.84% | 29,014,590 |
| Oct 22, 2025 | 24.01 | 26.26 | 23.52 | 26.26 | 26.26 | 10.01% | 11,705,110 |
| 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 |