Skip to main content
logo
PIA Holding Company Limited (PSX:PIAHCLB)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
23,977
-519 (-2.12%)
At close: Nov 28, 2025

PIA Holding Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202524,098.1024,300.0023,720.1023,977.0023,977.00-2.12%11
Nov 27, 202523,800.0025,188.0023,257.0124,495.5024,495.505.56%33
Nov 26, 202524,225.0024,300.0023,026.3023,206.3723,206.37-4.45%36
Nov 25, 202524,449.9024,494.9024,280.0024,286.0024,286.00-0.08%13
Nov 24, 202524,266.6024,677.5024,210.0024,305.0124,305.01-1.05%9
Nov 21, 202524,830.0024,844.9924,004.0024,562.0024,562.000.57%13
Nov 20, 202524,101.1024,500.0024,101.1024,422.0024,422.000.90%20
Nov 19, 202524,500.0024,766.9024,100.0024,205.0524,205.05-3.13%36
Nov 18, 202524,506.0024,989.0024,504.0024,987.0024,987.00-0.05%26
Nov 17, 202525,484.9825,500.0024,156.0025,000.0025,000.001.97%11
Nov 14, 202525,995.1025,995.1024,502.0024,516.0024,516.000.26%9
Nov 13, 202524,888.0024,888.0023,505.0524,452.0524,452.05-0.33%17
Nov 12, 202524,303.1024,799.9024,303.1024,532.9624,532.961.37%18
Nov 11, 202524,004.2025,500.0024,004.2024,201.6224,201.623.51%69
Nov 10, 202526,399.0026,399.0023,380.1823,380.1823,380.18-6.06%17
Nov 7, 202523,071.0024,888.0023,071.0024,887.9524,887.950.82%4
Nov 6, 202524,001.5024,988.9023,701.0024,685.4024,685.401.06%15
Nov 4, 202524,000.0024,800.0024,000.0024,425.5024,425.50-0.11%59
Nov 3, 202524,100.0024,799.0024,100.0024,453.0524,453.05-1.36%15
Oct 31, 202524,666.0026,360.0021,570.0024,789.5724,789.573.43%116
Oct 30, 202523,257.0024,001.0023,000.0023,966.6723,966.67-1.37%53
Oct 29, 202523,205.0124,666.0023,205.0124,300.0024,300.001.25%41
Oct 28, 202524,001.0024,536.8823,075.0224,000.0124,000.01-2.22%27
Oct 27, 202524,300.0024,800.0024,002.0224,543.9424,543.941.37%34
Oct 24, 202525,001.0025,001.0024,000.0024,213.4124,213.41-3.15%38
Oct 23, 202524,900.1026,221.0024,700.0025,000.1025,000.10-3.84%23
Oct 22, 202525,250.0027,126.5024,500.0025,998.8025,998.805.43%173
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