PIA Holding Company Limited (PSX:PIAHCLA)
Pakistan · Delayed Price · Currency is PKR 19.91
+0.16 (0.81%)
At close: Sep 2, 2025
PIA Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 20.32 | 20.60 | 20.32 | 20.44 | 20.44 | 0.25% | 928,472 |
| Aug 8, 2025 | 20.44 | 20.70 | 20.25 | 20.39 | 20.39 | 0.49% | 1,140,079 |
| Aug 7, 2025 | 20.65 | 20.80 | 20.10 | 20.29 | 20.29 | -1.41% | 4,544,047 |
| Aug 6, 2025 | 20.53 | 20.89 | 20.50 | 20.58 | 20.58 | -0.58% | 1,803,543 |
| Aug 5, 2025 | 21.00 | 21.08 | 20.30 | 20.70 | 20.70 | -0.58% | 2,100,229 |
| Aug 4, 2025 | 21.00 | 21.10 | 20.55 | 20.82 | 20.82 | -0.67% | 1,269,398 |
| Aug 1, 2025 | 21.06 | 21.21 | 20.80 | 20.96 | 20.96 | -0.43% | 1,237,661 |
| Jul 31, 2025 | 21.07 | 21.39 | 21.00 | 21.05 | 21.05 | -0.66% | 1,355,282 |
| Jul 30, 2025 | 21.19 | 21.49 | 21.00 | 21.19 | 21.19 | -0.89% | 1,284,750 |
| Jul 29, 2025 | 21.19 | 21.65 | 20.82 | 21.38 | 21.38 | 0.71% | 2,691,175 |
| Jul 28, 2025 | 21.00 | 21.75 | 20.88 | 21.23 | 21.23 | 1.14% | 3,055,848 |
| Jul 25, 2025 | 21.28 | 21.40 | 20.80 | 20.99 | 20.99 | -1.36% | 2,747,957 |
| Jul 24, 2025 | 21.39 | 21.73 | 21.15 | 21.28 | 21.28 | -0.28% | 1,802,490 |
| Jul 23, 2025 | 21.71 | 21.82 | 21.29 | 21.34 | 21.34 | -1.20% | 2,024,559 |
| Jul 22, 2025 | 21.54 | 21.80 | 21.50 | 21.60 | 21.60 | -0.37% | 2,334,411 |
| Jul 21, 2025 | 21.80 | 21.94 | 21.60 | 21.68 | 21.68 | -0.73% | 1,316,680 |
| Jul 18, 2025 | 22.20 | 22.39 | 21.75 | 21.84 | 21.84 | -1.44% | 2,890,640 |
| Jul 17, 2025 | 22.75 | 22.75 | 22.10 | 22.16 | 22.16 | -0.76% | 4,275,724 |
| Jul 16, 2025 | 22.03 | 22.70 | 21.55 | 22.33 | 22.33 | 1.36% | 10,314,060 |
| Jul 15, 2025 | 22.80 | 22.80 | 22.00 | 22.03 | 22.03 | -2.61% | 6,024,171 |
| Jul 14, 2025 | 22.30 | 22.78 | 21.95 | 22.62 | 22.62 | 1.48% | 8,101,437 |
| Jul 11, 2025 | 22.09 | 22.47 | 21.90 | 22.29 | 22.29 | 1.50% | 4,597,503 |
| Jul 10, 2025 | 22.85 | 23.00 | 21.71 | 21.96 | 21.96 | -5.47% | 13,525,030 |
| Jul 9, 2025 | 22.94 | 23.28 | 22.06 | 23.23 | 23.23 | 9.78% | 39,774,070 |
| Jul 8, 2025 | 21.24 | 21.88 | 20.51 | 21.16 | 21.16 | 0.05% | 5,533,576 |
| Jul 7, 2025 | 22.50 | 22.60 | 21.00 | 21.15 | 21.15 | -5.07% | 8,859,534 |
| Jul 4, 2025 | 20.72 | 22.48 | 20.60 | 22.28 | 22.28 | 7.01% | 13,867,070 |
| Jul 3, 2025 | 21.25 | 21.48 | 20.72 | 20.82 | 20.82 | -1.84% | 3,984,996 |
| Jul 2, 2025 | 21.69 | 21.75 | 21.11 | 21.21 | 21.21 | -1.44% | 3,728,261 |
| Jul 1, 2025 | 21.62 | 21.90 | 21.30 | 21.52 | 21.52 | -0.46% | 3,585,413 |
| Jun 30, 2025 | 21.85 | 22.09 | 21.56 | 21.62 | 21.62 | 0.46% | 4,343,435 |
| Jun 27, 2025 | 21.49 | 22.14 | 21.12 | 21.52 | 21.52 | 0.05% | 5,996,615 |
| Jun 26, 2025 | 21.75 | 21.90 | 21.31 | 21.51 | 21.51 | -1.42% | 4,713,848 |
| Jun 25, 2025 | 21.55 | 22.40 | 21.55 | 21.82 | 21.82 | 1.49% | 9,132,885 |
| Jun 24, 2025 | 21.19 | 21.96 | 20.89 | 21.50 | 21.50 | 7.72% | 29,927,030 |