PIA Holding Company Limited (PSX:PIAHCLA)
Pakistan · Delayed Price · Currency is PKR 23.30
+0.85 (3.79%)
At close: Oct 19, 2026
PIA Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 22.50 | 24.24 | 22.25 | 23.30 | 23.30 | 3.79% | 6,835,583 |
| Oct 16, 2026 | 23.45 | 23.65 | 22.25 | 22.45 | 22.45 | -3.94% | 2,919,681 |
| Oct 15, 2026 | 23.70 | 24.14 | 23.21 | 23.37 | 23.37 | -1.39% | 2,871,088 |
| Oct 14, 2026 | 24.14 | 24.50 | 23.56 | 23.70 | 23.70 | -1.41% | 4,129,381 |
| Oct 13, 2026 | 24.11 | 25.25 | 23.52 | 24.04 | 24.04 | 1.39% | 13,135,144 |
| Oct 12, 2026 | 21.45 | 23.71 | 21.00 | 23.71 | 23.71 | 10.02% | 4,843,287 |
| Oct 9, 2026 | 21.54 | 21.70 | 21.25 | 21.55 | 21.55 | 0.42% | 550,687 |
| Oct 8, 2026 | 21.98 | 22.19 | 21.40 | 21.46 | 21.46 | -1.87% | 1,243,321 |
| Oct 7, 2026 | 21.55 | 22.20 | 21.50 | 21.87 | 21.87 | 1.86% | 1,612,819 |
| Oct 6, 2026 | 21.30 | 21.66 | 21.10 | 21.47 | 21.47 | 1.27% | 1,003,691 |
| Oct 5, 2026 | 21.51 | 22.29 | 21.05 | 21.20 | 21.20 | -2.80% | 1,982,582 |
| Oct 2, 2026 | 22.03 | 22.05 | 21.68 | 21.81 | 21.81 | -1.00% | 857,419 |
| Oct 1, 2026 | 22.80 | 22.80 | 21.76 | 22.03 | 22.03 | -2.44% | 1,889,493 |
| Sep 30, 2026 | 22.70 | 22.94 | 22.50 | 22.58 | 22.58 | 0.31% | 1,412,831 |
| Sep 29, 2026 | 22.95 | 23.59 | 22.20 | 22.51 | 22.51 | -0.49% | 3,110,451 |
| Sep 28, 2026 | 23.00 | 23.00 | 22.53 | 22.62 | 22.62 | -0.40% | 1,396,952 |
| Sep 25, 2026 | 23.65 | 23.90 | 22.55 | 22.71 | 22.71 | -3.07% | 2,571,882 |
| Sep 24, 2026 | 23.74 | 25.29 | 23.25 | 23.43 | 23.43 | 1.38% | 8,848,193 |
| Sep 23, 2026 | 21.10 | 23.11 | 20.97 | 23.11 | 23.11 | 10.00% | 5,044,689 |
| Sep 22, 2026 | 21.35 | 21.41 | 20.92 | 21.01 | 21.01 | -1.32% | 1,483,857 |
| Sep 21, 2026 | 21.50 | 21.59 | 21.09 | 21.29 | 21.29 | -0.14% | 865,298 |
| Sep 18, 2026 | 21.10 | 21.39 | 21.10 | 21.32 | 21.32 | 1.38% | 803,007 |
| Sep 17, 2026 | 20.90 | 21.34 | 20.90 | 21.03 | 21.03 | 0.91% | 1,165,784 |
| Sep 16, 2026 | 21.16 | 21.25 | 20.72 | 20.84 | 20.84 | -2.34% | 1,049,784 |
| Sep 15, 2026 | 21.30 | 21.49 | 21.10 | 21.34 | 21.34 | 0.71% | 625,030 |
| Sep 14, 2026 | 21.69 | 21.69 | 21.00 | 21.19 | 21.19 | -2.35% | 1,057,011 |
| Sep 11, 2026 | 21.64 | 21.95 | 20.70 | 21.70 | 21.70 | -2.12% | 4,560,839 |
| Sep 10, 2026 | 24.11 | 24.11 | 22.01 | 22.17 | 22.17 | -8.05% | 4,304,117 |
| Sep 9, 2026 | 24.35 | 24.40 | 24.01 | 24.11 | 24.11 | -0.74% | 1,240,911 |
| Sep 8, 2026 | 25.50 | 25.50 | 24.06 | 24.29 | 24.29 | -4.48% | 2,765,251 |
| Sep 7, 2026 | 25.08 | 26.30 | 24.69 | 25.43 | 25.43 | 2.58% | 8,617,486 |
| Sep 4, 2026 | 24.59 | 25.23 | 24.10 | 24.79 | 24.79 | 0.81% | 5,735,795 |
| Sep 3, 2026 | 24.85 | 25.00 | 24.51 | 24.59 | 24.59 | -1.01% | 959,324 |
| Sep 2, 2026 | 25.19 | 25.19 | 24.70 | 24.84 | 24.84 | -1.70% | 989,529 |
| Sep 1, 2026 | 25.62 | 25.62 | 25.06 | 25.27 | 25.27 | -0.35% | 1,339,524 |
| Aug 31, 2026 | 25.60 | 25.62 | 24.75 | 25.36 | 25.36 | -1.01% | 2,476,494 |
| Aug 28, 2026 | 26.83 | 26.83 | 25.50 | 25.62 | 25.62 | -4.51% | 5,993,830 |
| Aug 27, 2026 | 26.99 | 27.32 | 26.75 | 26.83 | 26.83 | -0.59% | 1,245,349 |
| Aug 25, 2026 | 27.08 | 27.15 | 26.70 | 26.99 | 26.99 | 0.60% | 1,322,565 |
| Aug 24, 2026 | 26.85 | 28.10 | 26.50 | 26.83 | 26.83 | 0.52% | 5,126,909 |
| Aug 21, 2026 | 27.10 | 27.13 | 26.61 | 26.69 | 26.69 | -0.89% | 1,017,928 |
| Aug 20, 2026 | 27.01 | 27.39 | 26.90 | 26.93 | 26.93 | -1.03% | 839,917 |
| Aug 19, 2026 | 26.85 | 27.50 | 26.73 | 27.21 | 27.21 | 1.23% | 1,818,560 |
| Aug 18, 2026 | 27.10 | 27.45 | 26.70 | 26.88 | 26.88 | -1.97% | 2,065,335 |
| Aug 17, 2026 | 27.70 | 27.89 | 27.25 | 27.42 | 27.42 | -0.33% | 1,686,739 |
| Aug 13, 2026 | 27.60 | 27.82 | 27.40 | 27.51 | 27.51 | -0.11% | 1,137,635 |
| Aug 12, 2026 | 27.89 | 27.94 | 27.40 | 27.54 | 27.54 | -0.47% | 2,093,598 |
| Aug 11, 2026 | 27.99 | 28.40 | 27.55 | 27.67 | 27.67 | -1.50% | 2,732,802 |
| Aug 10, 2026 | 28.10 | 28.26 | 28.01 | 28.09 | 28.09 | 0.25% | 1,360,200 |
| Aug 7, 2026 | 28.25 | 28.40 | 27.91 | 28.02 | 28.02 | -0.74% | 3,989,368 |