PIA Holding Company Limited (PSX:PIAHCLB)
24,660
+350 (1.44%)
At close: Oct 21, 2025
PIA Holding Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 21, 2025 | 24,500.10 | 25,000.00 | 24,500.10 | 24,660.45 | 24,660.45 | 1.44% | 19 |
Oct 20, 2025 | 24,105.02 | 24,785.80 | 24,105.02 | 24,310.10 | 24,310.10 | -1.11% | 19 |
Oct 17, 2025 | 24,500.10 | 24,763.00 | 24,007.00 | 24,581.80 | 24,581.80 | -0.26% | 18 |
Oct 16, 2025 | 24,450.80 | 25,193.95 | 24,450.00 | 24,646.22 | 24,646.22 | 0.39% | 30 |
Oct 15, 2025 | 24,600.10 | 26,000.00 | 24,400.00 | 24,550.22 | 24,550.22 | -0.36% | 148 |
Oct 14, 2025 | 24,530.00 | 24,998.90 | 24,333.40 | 24,639.55 | 24,639.55 | 0.36% | 28 |
Oct 13, 2025 | 24,400.10 | 25,193.90 | 24,300.20 | 24,550.10 | 24,550.10 | -0.58% | 21 |
Oct 10, 2025 | 24,251.56 | 25,000.00 | 24,101.99 | 24,694.05 | 24,694.05 | -0.71% | 53 |
Oct 9, 2025 | 25,800.00 | 25,800.00 | 24,334.00 | 24,870.99 | 24,870.99 | 0.33% | 23 |
Oct 8, 2025 | 24,777.70 | 25,878.00 | 24,650.00 | 24,790.02 | 24,790.02 | 0.06% | 65 |
Oct 7, 2025 | 25,499.00 | 25,499.00 | 24,600.20 | 24,775.17 | 24,775.17 | -2.65% | 28 |
Oct 6, 2025 | 25,000.00 | 25,499.00 | 24,602.00 | 25,450.00 | 25,450.00 | -1.55% | 83 |
Oct 3, 2025 | 26,199.90 | 26,199.90 | 24,600.61 | 25,849.70 | 25,849.70 | 3.29% | 21 |
Oct 2, 2025 | 24,601.99 | 26,000.00 | 24,401.00 | 25,026.03 | 25,026.03 | -2.24% | 140 |
Oct 1, 2025 | 25,016.00 | 25,899.99 | 23,386.49 | 25,600.00 | 25,600.00 | -1.48% | 222 |
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 |