PIA Holding Company Limited (PSX:PIAHCLB)
Pakistan · Delayed Price · Currency is PKR 27,541
-1,216 (-4.23%)
At close: Aug 1, 2025
CEQP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 12,393.14 | 12,393.14 | 12,393.14 | 12,393.14 | 12,393.14 | -10.00% | 25 |
| Jun 18, 2025 | 13,770.15 | 13,770.15 | 13,770.15 | 13,770.15 | 13,770.15 | -10.00% | 33 |
| Jun 17, 2025 | 15,300.17 | 15,300.17 | 15,300.17 | 15,300.17 | 15,300.17 | -10.00% | 19 |
| Jun 16, 2025 | 17,000.19 | 17,000.19 | 17,000.19 | 17,000.19 | 17,000.19 | -10.00% | 11 |
| Jun 13, 2025 | 18,889.10 | 18,889.10 | 18,889.10 | 18,889.10 | 18,889.10 | -10.00% | 32 |
| Jun 12, 2025 | 20,987.89 | 20,987.89 | 20,987.89 | 20,987.89 | 20,987.89 | -10.00% | 6 |
| Jun 11, 2025 | 23,319.88 | 23,319.88 | 23,319.88 | 23,319.88 | 23,319.88 | -10.00% | 9 |
| Jun 10, 2025 | 25,910.98 | 25,910.98 | 25,910.98 | 25,910.98 | 25,910.98 | -10.00% | 9 |
| Jun 5, 2025 | 28,789.98 | 28,789.98 | 28,789.98 | 28,789.98 | 28,789.98 | -10.00% | 22 |
| Jun 4, 2025 | 39,097.51 | 39,097.51 | 31,988.87 | 31,988.87 | 31,988.87 | -10.00% | 243 |
| Jun 3, 2025 | 35,543.19 | 35,543.19 | 35,543.19 | 35,543.19 | 35,543.19 | 10.00% | 12 |
| Jun 2, 2025 | 32,311.99 | 32,311.99 | 32,311.99 | 32,311.99 | 32,311.99 | 10.00% | 120 |
| May 30, 2025 | 29,374.54 | 29,374.54 | 29,374.54 | 29,374.54 | 29,374.54 | 10.00% | 60 |
| May 29, 2025 | 26,704.13 | 26,704.13 | 26,704.13 | 26,704.13 | 26,704.13 | 10.00% | 49 |
| May 27, 2025 | 24,276.48 | 24,276.48 | 24,276.48 | 24,276.48 | 24,276.48 | 10.00% | 79 |
| May 26, 2025 | 22,069.53 | 22,069.53 | 22,069.53 | 22,069.53 | 22,069.53 | 10.00% | 20 |
| May 23, 2025 | 20,063.21 | 20,063.21 | 20,063.21 | 20,063.21 | 20,063.21 | 10.00% | 52 |
| May 22, 2025 | 18,239.28 | 18,239.28 | 18,239.28 | 18,239.28 | 18,239.28 | 10.00% | 84 |
| May 21, 2025 | 16,581.16 | 16,581.16 | 16,581.16 | 16,581.16 | 16,581.16 | 10.00% | 59 |