Skip to main content
logo
PIA Holding Company Limited (PSX:PIAHCLB)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
24,660
+350 (1.44%)
At close: Oct 21, 2025

PIA Holding Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202524,500.1025,000.0024,500.1024,660.4524,660.451.44%19
Oct 20, 202524,105.0224,785.8024,105.0224,310.1024,310.10-1.11%19
Oct 17, 202524,500.1024,763.0024,007.0024,581.8024,581.80-0.26%18
Oct 16, 202524,450.8025,193.9524,450.0024,646.2224,646.220.39%30
Oct 15, 202524,600.1026,000.0024,400.0024,550.2224,550.22-0.36%148
Oct 14, 202524,530.0024,998.9024,333.4024,639.5524,639.550.36%28
Oct 13, 202524,400.1025,193.9024,300.2024,550.1024,550.10-0.58%21
Oct 10, 202524,251.5625,000.0024,101.9924,694.0524,694.05-0.71%53
Oct 9, 202525,800.0025,800.0024,334.0024,870.9924,870.990.33%23
Oct 8, 202524,777.7025,878.0024,650.0024,790.0224,790.020.06%65
Oct 7, 202525,499.0025,499.0024,600.2024,775.1724,775.17-2.65%28
Oct 6, 202525,000.0025,499.0024,602.0025,450.0025,450.00-1.55%83
Oct 3, 202526,199.9026,199.9024,600.6125,849.7025,849.703.29%21
Oct 2, 202524,601.9926,000.0024,401.0025,026.0325,026.03-2.24%140
Oct 1, 202525,016.0025,899.9923,386.4925,600.0025,600.00-1.48%222
Sep 30, 202525,888.0026,090.0025,551.0025,984.9925,984.992.77%32
Sep 29, 202528,499.9928,499.9924,145.0125,284.6325,284.63-5.26%141
Sep 26, 202527,500.0027,880.0026,606.0626,689.6026,689.60-4.83%73
Sep 25, 202529,599.0031,000.0027,205.0028,042.8228,042.82-5.26%201
Sep 24, 202527,281.2730,009.4026,005.0129,599.0029,599.008.50%281
Sep 23, 202524,561.9027,281.2724,250.1027,281.2727,281.2710.00%214
Sep 22, 202524,008.0024,806.4624,008.0024,801.1524,801.151.77%28
Sep 19, 202524,886.4924,999.0024,133.0024,369.5324,369.53-3.06%21
Sep 18, 202524,900.0025,200.0024,779.1025,139.0025,139.00-0.08%22
Sep 17, 202525,899.9925,980.0024,811.0025,158.9525,158.950.64%16
Sep 16, 202524,844.0025,000.0024,791.5025,000.0025,000.00-1.34%41
Sep 15, 202525,950.0025,950.0024,777.0025,340.0025,340.000.11%14
Sep 12, 202525,001.4025,699.7024,670.0125,310.9025,310.90-2.61%28
Sep 11, 202525,500.0026,000.0025,133.0025,989.0025,989.001.26%18
Sep 10, 202524,900.0026,000.0024,900.0025,666.0025,666.004.09%28
Sep 9, 202524,182.0024,963.0024,179.0024,656.5024,656.50-1.37%33
Sep 8, 202524,155.0525,599.0024,155.0525,000.0025,000.00-1.98%20
Sep 5, 202524,553.0026,005.0024,553.0025,506.0025,506.00-3.17%60
Sep 4, 202526,815.8026,816.0026,135.0126,340.6726,340.67-1.77%30
Sep 3, 202526,950.0026,999.0026,400.9026,815.8026,815.800.59%32
Sep 2, 202527,300.0027,300.0026,633.3326,657.5026,657.50-2.35%32
Sep 1, 202527,448.9527,448.9526,600.0027,300.0027,300.001.11%21
Aug 29, 202526,006.0027,000.0026,006.0026,999.0026,999.001.42%24
Aug 28, 202527,000.0027,477.0026,117.0026,622.0126,622.01-1.40%16
Aug 27, 202527,000.0027,550.0024,626.0227,000.0027,000.001.69%59
Aug 26, 202527,000.0027,500.0026,500.0026,550.7726,550.77-2.07%48
Aug 25, 202527,765.1027,999.8927,112.1027,112.1027,112.10-2.35%19
Aug 22, 202528,987.5429,600.0027,609.1027,765.4027,765.400.96%26
Aug 21, 202526,701.0228,896.0026,701.0227,501.0027,501.00-1.36%30
Aug 20, 202527,999.0027,999.0027,502.0027,878.9027,878.900.65%22
Aug 19, 202528,000.0028,399.9027,135.0027,698.0027,698.00-1.08%39
Aug 18, 202528,000.0028,495.9027,814.1028,001.1028,001.100.67%27
Aug 15, 202528,160.1229,500.0027,000.0027,814.9727,814.97-2.99%91
Aug 13, 202528,550.6029,499.9028,550.5128,671.8728,671.87-1.13%46
Aug 12, 202529,000.0029,799.9028,500.0029,000.0029,000.000.54%70