PIA Holding Company Limited (PSX:PIAHCLB)
Pakistan · Delayed Price · Currency is PKR 26,622
-378 (-1.40%)
At close: Aug 28, 2025
PIA Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 26,006.00 | 27,000.00 | 26,006.00 | 26,999.00 | 26,999.00 | 1.42% | 24 |
| Aug 28, 2025 | 27,000.00 | 27,477.00 | 26,117.00 | 26,622.01 | 26,622.01 | -1.40% | 16 |
| Aug 27, 2025 | 27,000.00 | 27,550.00 | 24,626.02 | 27,000.00 | 27,000.00 | 1.69% | 59 |
| Aug 26, 2025 | 27,000.00 | 27,500.00 | 26,500.00 | 26,550.77 | 26,550.77 | -2.07% | 48 |
| Aug 25, 2025 | 27,765.10 | 27,999.89 | 27,112.10 | 27,112.10 | 27,112.10 | -2.35% | 19 |
| Aug 22, 2025 | 28,987.54 | 29,600.00 | 27,609.10 | 27,765.40 | 27,765.40 | 0.96% | 26 |
| Aug 21, 2025 | 26,701.02 | 28,896.00 | 26,701.02 | 27,501.00 | 27,501.00 | -1.36% | 30 |
| Aug 20, 2025 | 27,999.00 | 27,999.00 | 27,502.00 | 27,878.90 | 27,878.90 | 0.65% | 22 |
| Aug 19, 2025 | 28,000.00 | 28,399.90 | 27,135.00 | 27,698.00 | 27,698.00 | -1.08% | 39 |
| Aug 18, 2025 | 28,000.00 | 28,495.90 | 27,814.10 | 28,001.10 | 28,001.10 | 0.67% | 27 |
| Aug 15, 2025 | 28,160.12 | 29,500.00 | 27,000.00 | 27,814.97 | 27,814.97 | -2.99% | 91 |
| Aug 13, 2025 | 28,550.60 | 29,499.90 | 28,550.51 | 28,671.87 | 28,671.87 | -1.13% | 46 |
| Aug 12, 2025 | 29,000.00 | 29,799.90 | 28,500.00 | 29,000.00 | 29,000.00 | 0.54% | 70 |
| Aug 11, 2025 | 29,000.00 | 29,500.00 | 28,800.00 | 28,843.15 | 28,843.15 | -1.83% | 60 |
| Aug 8, 2025 | 29,990.17 | 30,246.90 | 29,003.40 | 29,379.66 | 29,379.66 | -1.60% | 48 |
| Aug 7, 2025 | 31,000.00 | 31,999.00 | 29,700.00 | 29,857.80 | 29,857.80 | -3.48% | 105 |
| Aug 6, 2025 | 31,970.00 | 32,000.00 | 30,200.00 | 30,935.90 | 30,935.90 | 4.81% | 151 |
| Aug 5, 2025 | 25,301.01 | 29,516.03 | 25,301.01 | 29,516.03 | 29,516.03 | 10.00% | 183 |
| Aug 4, 2025 | 28,000.00 | 28,000.00 | 26,565.00 | 26,832.75 | 26,832.75 | -2.57% | 65 |
| Aug 1, 2025 | 29,000.00 | 29,499.99 | 26,260.00 | 27,541.00 | 27,541.00 | -4.23% | 105 |
| Jul 31, 2025 | 31,003.00 | 31,003.00 | 28,169.10 | 28,756.51 | 28,756.51 | -8.12% | 250 |
| Jul 30, 2025 | 30,003.01 | 31,349.99 | 30,003.01 | 31,299.00 | 31,299.00 | 0.45% | 15 |
| Jul 29, 2025 | 31,600.00 | 32,495.00 | 30,100.00 | 31,157.43 | 31,157.43 | -1.24% | 86 |
| Jul 28, 2025 | 30,151.11 | 33,980.00 | 30,151.11 | 31,548.00 | 31,548.00 | -1.21% | 73 |
| Jul 25, 2025 | 31,303.00 | 34,200.00 | 31,100.10 | 31,934.62 | 31,934.62 | -4.89% | 243 |
| Jul 24, 2025 | 33,775.69 | 33,775.69 | 27,800.00 | 33,577.59 | 33,577.59 | 9.35% | 516 |
| Jul 23, 2025 | 25,122.41 | 30,705.17 | 25,122.41 | 30,705.17 | 30,705.17 | 10.00% | 404 |
| Jul 22, 2025 | 27,913.79 | 27,913.79 | 27,913.79 | 27,913.79 | 27,913.79 | -10.00% | 19 |
| Jul 21, 2025 | 31,015.32 | 31,015.32 | 31,015.32 | 31,015.32 | 31,015.32 | -10.00% | 16 |
| Jul 18, 2025 | 41,990.00 | 41,990.00 | 34,461.47 | 34,461.47 | 34,461.47 | -10.00% | 130 |
| Jul 17, 2025 | 38,290.52 | 38,290.52 | 35,000.00 | 38,290.52 | 38,290.52 | 10.00% | 217 |
| Jul 16, 2025 | 34,809.56 | 34,809.56 | 34,500.00 | 34,809.56 | 34,809.56 | 10.00% | 117 |
| Jul 15, 2025 | 31,150.01 | 31,645.05 | 31,150.01 | 31,645.05 | 31,645.05 | 10.00% | 56 |
| Jul 14, 2025 | 26,800.01 | 28,768.23 | 26,800.01 | 28,768.23 | 28,768.23 | 10.00% | 212 |
| Jul 11, 2025 | 26,148.00 | 26,152.94 | 25,537.00 | 26,152.94 | 26,152.94 | 10.00% | 175 |
| Jul 10, 2025 | 23,775.40 | 23,775.40 | 21,510.01 | 23,775.40 | 23,775.40 | 10.00% | 229 |
| Jul 9, 2025 | 18,001.11 | 21,614.00 | 18,001.07 | 21,614.00 | 21,614.00 | 10.00% | 280 |
| Jul 8, 2025 | 22,000.00 | 22,000.35 | 19,608.83 | 19,649.09 | 19,649.09 | -9.82% | 492 |
| Jul 7, 2025 | 26,037.10 | 26,037.15 | 21,303.13 | 21,787.59 | 21,787.59 | -7.95% | 989 |
| Jul 4, 2025 | 23,670.14 | 23,670.14 | 21,518.31 | 23,670.14 | 23,670.14 | 10.00% | 175 |
| Jul 3, 2025 | 21,518.31 | 21,518.31 | 21,518.31 | 21,518.31 | 21,518.31 | 10.00% | 47 |
| Jul 2, 2025 | 19,562.10 | 19,562.10 | 19,562.10 | 19,562.10 | 19,562.10 | 10.00% | 24 |
| Jul 1, 2025 | 17,783.73 | 17,783.73 | 17,783.00 | 17,783.73 | 17,783.73 | 10.00% | 85 |
| Jun 30, 2025 | 16,167.03 | 16,167.03 | 13,227.57 | 16,167.03 | 16,167.03 | 10.00% | 492 |
| Jun 27, 2025 | 14,697.30 | 14,697.30 | 14,697.30 | 14,697.30 | 14,697.30 | 10.00% | 20 |
| Jun 26, 2025 | 13,361.18 | 13,361.18 | 13,361.18 | 13,361.18 | 13,361.18 | 10.00% | 6 |
| Jun 25, 2025 | 12,146.53 | 12,146.53 | 12,146.53 | 12,146.53 | 12,146.53 | 10.00% | 21 |
| Jun 24, 2025 | 9,034.61 | 11,042.30 | 9,034.61 | 11,042.30 | 11,042.30 | 10.00% | 570 |
| Jun 23, 2025 | 10,038.45 | 10,038.45 | 10,038.45 | 10,038.45 | 10,038.45 | -10.00% | 11 |
| Jun 20, 2025 | 11,153.83 | 11,153.83 | 11,153.83 | 11,153.83 | 11,153.83 | -10.00% | 16 |