PIA Holding Company Limited (PSX:PIAHCLB)
Pakistan · Delayed Price · Currency is PKR 16,220
+14 (0.08%)
At close: Mar 11, 2026
PIA Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 16,222.00 | 16,222.00 | 16,220.20 | 16,220.20 | 16,220.20 | 0.08% | 3 |
| Mar 10, 2026 | 16,506.50 | 16,506.50 | 16,506.50 | 16,206.50 | 16,206.50 | - | 1 |
| Mar 9, 2026 | 16,206.50 | 16,206.50 | 16,206.50 | 16,206.50 | 16,206.50 | - | 11 |
| Mar 6, 2026 | 16,900.00 | 16,901.00 | 16,203.00 | 16,206.50 | 16,206.50 | -4.07% | 16 |
| Mar 5, 2026 | 16,518.00 | 16,895.00 | 15,920.10 | 16,893.50 | 16,893.50 | -4.50% | 12 |
| Mar 4, 2026 | 17,689.00 | 17,689.00 | 17,689.00 | 17,689.00 | 17,689.00 | - | 2 |
| Mar 3, 2026 | 17,700.00 | 17,700.00 | 15,766.00 | 17,689.00 | 17,689.00 | 7.21% | 10 |
| Mar 2, 2026 | 16,100.02 | 17,000.80 | 15,700.51 | 16,500.00 | 16,500.00 | -5.42% | 32 |
| Feb 27, 2026 | 16,497.60 | 17,499.97 | 16,497.60 | 17,444.94 | 17,444.94 | 5.74% | 6 |
| Feb 26, 2026 | 16,141.00 | 16,499.95 | 16,141.00 | 16,497.60 | 16,497.60 | 2.21% | 7 |
| Feb 25, 2026 | 15,375.75 | 16,678.00 | 15,375.75 | 16,141.00 | 16,141.00 | -3.51% | 6 |
| Feb 24, 2026 | 15,042.01 | 16,831.99 | 15,042.00 | 16,727.33 | 16,727.33 | 1.41% | 21 |
| Feb 23, 2026 | 16,999.98 | 16,999.98 | 16,001.00 | 16,495.50 | 16,495.50 | -2.14% | 3 |
| Feb 20, 2026 | 16,576.66 | 16,857.00 | 14,918.99 | 16,857.00 | 16,857.00 | 1.69% | 27 |
| Feb 19, 2026 | 18,335.00 | 18,335.00 | 16,501.50 | 16,576.66 | 16,576.66 | -9.59% | 34 |
| Feb 18, 2026 | 18,000.00 | 18,670.00 | 18,000.00 | 18,335.00 | 18,335.00 | 1.01% | 6 |
| Feb 17, 2026 | 17,301.16 | 18,799.98 | 17,301.16 | 18,152.00 | 18,152.00 | -1.02% | 12 |
| Feb 16, 2026 | 17,636.00 | 18,978.00 | 17,636.00 | 18,339.00 | 18,339.00 | -1.90% | 5 |
| Feb 13, 2026 | 18,600.00 | 18,700.00 | 18,600.00 | 18,694.99 | 18,694.99 | 4.67% | 5 |
| Feb 12, 2026 | 19,400.00 | 19,996.00 | 17,106.02 | 17,860.29 | 17,860.29 | -2.01% | 32 |
| Feb 11, 2026 | 18,226.00 | 18,226.00 | 18,226.00 | 18,226.00 | 18,226.00 | -3.91% | 3 |
| Feb 10, 2026 | 18,950.00 | 19,000.00 | 18,950.00 | 18,966.67 | 18,966.67 | 0.09% | 3 |
| Feb 9, 2026 | 19,232.00 | 19,232.00 | 18,900.00 | 18,950.00 | 18,950.00 | -1.47% | 8 |
| Feb 6, 2026 | 19,900.00 | 19,900.00 | 19,005.00 | 19,232.00 | 19,232.00 | -1.38% | 16 |
| Feb 4, 2026 | 19,650.00 | 19,884.60 | 19,502.00 | 19,502.00 | 19,502.00 | 0.04% | 12 |
| Feb 3, 2026 | 19,788.00 | 19,788.00 | 19,201.02 | 19,494.51 | 19,494.51 | -1.54% | 6 |
| Feb 2, 2026 | 20,000.00 | 20,748.00 | 18,670.00 | 19,799.00 | 19,799.00 | -1.14% | 73 |
| Jan 30, 2026 | 20,000.02 | 20,150.00 | 20,000.00 | 20,027.83 | 20,027.83 | -0.06% | 31 |
| Jan 29, 2026 | 20,300.00 | 20,300.00 | 20,000.00 | 20,039.25 | 20,039.25 | -2.62% | 45 |
| Jan 28, 2026 | 20,220.10 | 20,621.00 | 20,220.10 | 20,579.12 | 20,579.12 | -0.91% | 32 |
| Jan 27, 2026 | 20,555.00 | 20,998.00 | 20,408.01 | 20,769.00 | 20,769.00 | -1.12% | 43 |
| Jan 26, 2026 | 21,056.00 | 21,409.90 | 20,521.00 | 21,003.33 | 21,003.33 | -1.44% | 24 |
| Jan 23, 2026 | 21,013.00 | 21,841.90 | 21,013.00 | 21,310.00 | 21,310.00 | 0.02% | 13 |
| Jan 22, 2026 | 21,976.00 | 22,689.99 | 21,204.00 | 21,306.00 | 21,306.00 | 0.18% | 52 |
| Jan 21, 2026 | 20,506.00 | 22,000.00 | 20,506.00 | 21,267.50 | 21,267.50 | 1.44% | 56 |
| Jan 20, 2026 | 20,319.00 | 21,490.00 | 20,300.00 | 20,966.33 | 20,966.33 | 0.96% | 36 |
| Jan 19, 2026 | 21,999.00 | 21,999.00 | 20,552.00 | 20,766.01 | 20,766.01 | -0.87% | 68 |
| Jan 16, 2026 | 20,000.00 | 21,498.00 | 20,000.00 | 20,948.00 | 20,948.00 | 1.99% | 22 |
| Jan 15, 2026 | 21,795.00 | 21,795.00 | 20,100.00 | 20,539.99 | 20,539.99 | -4.85% | 52 |
| Jan 14, 2026 | 22,039.00 | 22,300.00 | 21,120.00 | 21,586.66 | 21,586.66 | -4.06% | 69 |
| Jan 13, 2026 | 23,000.00 | 23,000.00 | 22,266.00 | 22,500.00 | 22,500.00 | -2.17% | 32 |
| Jan 12, 2026 | 23,002.03 | 23,899.00 | 22,372.00 | 23,000.00 | 23,000.00 | -0.86% | 45 |
| Jan 9, 2026 | 23,979.00 | 23,979.00 | 23,151.00 | 23,200.00 | 23,200.00 | -1.07% | 46 |
| Jan 8, 2026 | 23,300.00 | 24,097.99 | 23,300.00 | 23,451.01 | 23,451.01 | -1.48% | 61 |
| Jan 7, 2026 | 24,200.00 | 24,306.00 | 23,501.00 | 23,802.68 | 23,802.68 | -1.31% | 59 |
| Jan 6, 2026 | 25,065.00 | 25,999.90 | 23,050.55 | 24,118.98 | 24,118.98 | -3.73% | 114 |
| Jan 5, 2026 | 25,800.00 | 26,008.51 | 21,279.69 | 25,052.36 | 25,052.36 | 5.96% | 496 |
| Jan 2, 2026 | 23,644.10 | 23,644.10 | 23,641.81 | 23,644.10 | 23,644.10 | 10.00% | 88 |
| Jan 1, 2026 | 20,606.00 | 21,494.64 | 20,606.00 | 21,494.64 | 21,494.64 | 10.00% | 65 |
| Dec 31, 2025 | 19,540.00 | 19,540.58 | 16,521.00 | 19,540.58 | 19,540.58 | 10.00% | 204 |