PIA Holding Company Limited (PSX:PIAHCLB)
Pakistan · Delayed Price · Currency is PKR 25,985
+700 (2.77%)
At close: Sep 30, 2025
PIA Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 25,888.00 | 26,090.00 | 25,551.00 | 25,984.99 | 25,984.99 | 2.77% | 32 |
| Sep 29, 2025 | 28,499.99 | 28,499.99 | 24,145.01 | 25,284.63 | 25,284.63 | -5.26% | 141 |
| Sep 26, 2025 | 27,500.00 | 27,880.00 | 26,606.06 | 26,689.60 | 26,689.60 | -4.83% | 73 |
| Sep 25, 2025 | 29,599.00 | 31,000.00 | 27,205.00 | 28,042.82 | 28,042.82 | -5.26% | 201 |
| Sep 24, 2025 | 27,281.27 | 30,009.40 | 26,005.01 | 29,599.00 | 29,599.00 | 8.50% | 281 |
| Sep 23, 2025 | 24,561.90 | 27,281.27 | 24,250.10 | 27,281.27 | 27,281.27 | 10.00% | 214 |
| Sep 22, 2025 | 24,008.00 | 24,806.46 | 24,008.00 | 24,801.15 | 24,801.15 | 1.77% | 28 |
| Sep 19, 2025 | 24,886.49 | 24,999.00 | 24,133.00 | 24,369.53 | 24,369.53 | -3.06% | 21 |
| Sep 18, 2025 | 24,900.00 | 25,200.00 | 24,779.10 | 25,139.00 | 25,139.00 | -0.08% | 22 |
| Sep 17, 2025 | 25,899.99 | 25,980.00 | 24,811.00 | 25,158.95 | 25,158.95 | 0.64% | 16 |
| Sep 16, 2025 | 24,844.00 | 25,000.00 | 24,791.50 | 25,000.00 | 25,000.00 | -1.34% | 41 |
| Sep 15, 2025 | 25,950.00 | 25,950.00 | 24,777.00 | 25,340.00 | 25,340.00 | 0.11% | 14 |
| Sep 12, 2025 | 25,001.40 | 25,699.70 | 24,670.01 | 25,310.90 | 25,310.90 | -2.61% | 28 |
| Sep 11, 2025 | 25,500.00 | 26,000.00 | 25,133.00 | 25,989.00 | 25,989.00 | 1.26% | 18 |
| Sep 10, 2025 | 24,900.00 | 26,000.00 | 24,900.00 | 25,666.00 | 25,666.00 | 4.09% | 28 |
| Sep 9, 2025 | 24,182.00 | 24,963.00 | 24,179.00 | 24,656.50 | 24,656.50 | -1.37% | 33 |
| Sep 8, 2025 | 24,155.05 | 25,599.00 | 24,155.05 | 25,000.00 | 25,000.00 | -1.98% | 20 |
| Sep 5, 2025 | 24,553.00 | 26,005.00 | 24,553.00 | 25,506.00 | 25,506.00 | -3.17% | 60 |
| Sep 4, 2025 | 26,815.80 | 26,816.00 | 26,135.01 | 26,340.67 | 26,340.67 | -1.77% | 30 |
| Sep 3, 2025 | 26,950.00 | 26,999.00 | 26,400.90 | 26,815.80 | 26,815.80 | 0.59% | 32 |
| Sep 2, 2025 | 27,300.00 | 27,300.00 | 26,633.33 | 26,657.50 | 26,657.50 | -2.35% | 32 |
| Sep 1, 2025 | 27,448.95 | 27,448.95 | 26,600.00 | 27,300.00 | 27,300.00 | 1.11% | 21 |
| 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 |