PIA Holding Company Limited (PSX:PIAHCLB)
Pakistan · Delayed Price · Currency is PKR 18,000
+325 (1.84%)
At close: Jul 30, 2026
PSX:PIAHCLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 17,886.00 | 18,000.00 | 17,886.00 | 18,000.00 | 18,000.00 | 1.84% | 12 |
| Jul 29, 2026 | 17,120.02 | 17,968.00 | 17,120.02 | 17,674.68 | 17,674.68 | -2.73% | 5 |
| Jul 28, 2026 | 18,000.00 | 18,339.99 | 18,000.00 | 18,170.00 | 18,170.00 | -0.37% | 4 |
| Jul 27, 2026 | 17,670.00 | 19,200.00 | 16,508.02 | 18,238.00 | 18,238.00 | 3.23% | 70 |
| Jul 24, 2026 | 16,602.00 | 18,598.00 | 16,602.00 | 17,668.00 | 17,668.00 | 4.22% | 17 |
| Jul 23, 2026 | 16,952.00 | 16,952.00 | 16,952.00 | 16,952.00 | 16,952.00 | -3.68% | 3 |
| Jul 22, 2026 | 17,500.00 | 17,600.00 | 17,000.00 | 17,600.00 | 17,600.00 | 0.53% | 10 |
| Jul 21, 2026 | 16,910.00 | 18,090.00 | 16,910.00 | 17,507.33 | 17,507.33 | -2.74% | 9 |
| Jul 20, 2026 | 16,516.00 | 18,000.00 | 16,292.40 | 17,999.99 | 17,999.99 | -0.57% | 25 |
| Jul 17, 2026 | 18,248.00 | 18,248.00 | 17,104.00 | 18,102.67 | 18,102.67 | 1.85% | 9 |
| Jul 16, 2026 | 17,602.00 | 18,288.00 | 17,602.00 | 17,773.50 | 17,773.50 | -2.85% | 6 |
| Jul 15, 2026 | 18,294.00 | 18,294.00 | 18,294.00 | 18,294.00 | 18,294.00 | 3.91% | 19 |
| Jul 14, 2026 | 17,802.00 | 18,190.00 | 17,022.00 | 17,606.00 | 17,606.00 | -1.10% | 7 |
| Jul 13, 2026 | 17,950.00 | 18,000.00 | 17,800.02 | 17,801.01 | 17,801.01 | 0.70% | 16 |
| Jul 9, 2026 | 18,288.00 | 18,288.00 | 17,512.00 | 17,677.33 | 17,677.33 | -1.24% | 14 |
| Jul 8, 2026 | 17,514.00 | 17,900.00 | 17,514.00 | 17,900.00 | 17,900.00 | -2.51% | 9 |
| Jul 7, 2026 | 18,312.00 | 18,312.00 | 18,312.00 | 18,360.36 | 18,360.36 | - | 2 |
| Jul 6, 2026 | 18,590.90 | 18,590.90 | 18,030.00 | 18,360.36 | 18,360.36 | -1.31% | 47 |
| Jul 3, 2026 | 18,294.01 | 19,750.00 | 17,020.02 | 18,603.14 | 18,603.14 | 1.69% | 35 |
| Jul 2, 2026 | 18,150.00 | 18,588.00 | 18,000.00 | 18,294.00 | 18,294.00 | 0.80% | 4 |
| Jul 1, 2026 | 18,500.00 | 18,500.00 | 18,000.00 | 18,149.50 | 18,149.50 | 0.84% | 20 |
| Jun 30, 2026 | 18,498.00 | 18,498.00 | 17,998.00 | 17,998.00 | 17,998.00 | 2.47% | 10 |
| Jun 29, 2026 | 17,532.00 | 17,600.00 | 17,530.00 | 17,565.00 | 17,565.00 | 0.20% | 6 |
| Jun 23, 2026 | 17,000.00 | 18,233.99 | 17,000.00 | 17,530.00 | 17,530.00 | -2.61% | 64 |
| Jun 22, 2026 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 2 |
| Jun 19, 2026 | 18,550.00 | 18,550.00 | 17,560.00 | 18,000.00 | 18,000.00 | 0.56% | 12 |
| Jun 18, 2026 | 18,150.00 | 18,150.00 | 17,900.00 | 17,900.00 | 17,900.00 | 2.56% | 36 |
| Jun 17, 2026 | 17,408.00 | 17,500.00 | 17,408.00 | 17,454.00 | 17,454.00 | -3.23% | 5 |
| Jun 16, 2026 | 18,900.00 | 18,900.00 | 18,000.00 | 18,037.43 | 18,037.43 | 0.94% | 42 |
| Jun 15, 2026 | 18,398.00 | 18,398.00 | 17,723.00 | 17,869.00 | 17,869.00 | 4.02% | 19 |
| Jun 10, 2026 | 17,014.00 | 17,506.00 | 17,014.00 | 17,178.00 | 17,178.00 | -6.59% | 4 |
| Jun 9, 2026 | 18,499.99 | 18,499.99 | 17,606.00 | 18,390.00 | 18,390.00 | 5.09% | 19 |
| Jun 8, 2026 | 17,200.00 | 17,500.00 | 16,200.00 | 17,500.00 | 17,500.00 | -2.78% | 15 |
| Jun 5, 2026 | 18,899.99 | 18,899.99 | 17,509.00 | 18,000.00 | 18,000.00 | 0.07% | 16 |
| Jun 4, 2026 | 18,000.00 | 18,000.00 | 18,000.00 | 17,988.00 | 17,988.00 | - | 2 |
| Jun 3, 2026 | 18,498.00 | 18,498.00 | 17,614.00 | 17,988.00 | 17,988.00 | 2.13% | 9 |
| Jun 2, 2026 | 18,100.00 | 18,100.00 | 17,612.00 | 17,612.00 | 17,612.00 | -1.86% | 4 |
| Jun 1, 2026 | 17,101.16 | 18,596.00 | 17,101.16 | 17,945.90 | 17,945.90 | -3.51% | 72 |
| May 29, 2026 | 17,302.00 | 18,598.00 | 17,302.00 | 18,598.00 | 18,598.00 | 3.73% | 12 |
| May 25, 2026 | 17,404.04 | 18,989.00 | 17,404.04 | 17,928.88 | 17,928.88 | -1.20% | 27 |
| May 22, 2026 | 18,005.00 | 18,289.00 | 18,005.00 | 18,147.00 | 18,147.00 | -0.84% | 7 |
| May 21, 2026 | 18,345.00 | 18,345.28 | 17,265.00 | 18,300.00 | 18,300.00 | 2.95% | 10 |
| May 20, 2026 | 18,033.99 | 18,033.99 | 17,517.00 | 17,775.50 | 17,775.50 | 0.58% | 11 |
| May 19, 2026 | 18,000.00 | 18,000.00 | 17,505.55 | 17,673.50 | 17,673.50 | -4.77% | 12 |
| May 18, 2026 | 17,504.00 | 19,379.00 | 16,385.40 | 18,559.00 | 18,559.00 | 1.94% | 38 |
| May 15, 2026 | 18,206.00 | 18,206.00 | 18,206.00 | 18,206.00 | 18,206.00 | -3.14% | 9 |
| May 14, 2026 | 18,677.00 | 19,400.00 | 18,100.00 | 18,797.00 | 18,797.00 | 0.64% | 38 |
| May 13, 2026 | 19,399.99 | 19,399.99 | 18,355.05 | 18,677.53 | 18,677.53 | -0.66% | 14 |
| May 12, 2026 | 19,000.00 | 19,000.00 | 18,602.00 | 18,801.00 | 18,801.00 | -3.09% | 4 |
| May 11, 2026 | 19,265.00 | 19,784.00 | 18,100.00 | 19,400.00 | 19,400.00 | 0.68% | 69 |