PIA Holding Company Limited (PSX:PIAHCLB)
Pakistan · Delayed Price · Currency is PKR 16,882
-342 (-1.99%)
At close: Sep 8, 2026
PSX:PIAHCLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 16,128.05 | 17,780.00 | 16,128.05 | 16,881.98 | 16,881.98 | -1.99% | 15 |
| Sep 7, 2026 | 18,224.00 | 18,224.00 | 16,224.24 | 17,224.12 | 17,224.12 | 1.32% | 4 |
| Sep 3, 2026 | 16,204.02 | 17,000.00 | 16,204.02 | 16,999.00 | 16,999.00 | -2.30% | 9 |
| Sep 2, 2026 | 17,345.00 | 17,500.00 | 17,300.00 | 17,400.00 | 17,400.00 | 0.58% | 5 |
| Sep 1, 2026 | 17,175.00 | 17,300.00 | 16,606.00 | 17,300.00 | 17,300.00 | 0.59% | 26 |
| Aug 31, 2026 | 16,121.00 | 17,396.00 | 16,101.02 | 17,198.00 | 17,198.00 | -0.01% | 13 |
| Aug 28, 2026 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | - | 2 |
| Aug 27, 2026 | 16,712.00 | 17,688.00 | 16,712.00 | 17,200.00 | 17,200.00 | -0.58% | 2 |
| Aug 24, 2026 | 17,000.00 | 17,300.00 | 17,000.00 | 17,300.00 | 17,300.00 | - | 14 |
| Aug 21, 2026 | 17,022.00 | 17,300.00 | 16,710.00 | 17,300.00 | 17,300.00 | -2.79% | 25 |
| Aug 20, 2026 | 17,930.00 | 17,994.00 | 17,600.00 | 17,797.00 | 17,797.00 | 1.12% | 7 |
| Aug 18, 2026 | 17,277.00 | 17,600.00 | 17,277.00 | 17,600.00 | 17,600.00 | - | 17 |
| Aug 17, 2026 | 17,600.00 | 17,600.10 | 17,600.00 | 17,600.00 | 17,600.00 | 3.02% | 14 |
| Aug 13, 2026 | 17,450.00 | 17,500.00 | 17,017.07 | 17,083.54 | 17,083.54 | -2.10% | 7 |
| Aug 12, 2026 | 17,500.00 | 17,500.00 | 17,400.00 | 17,450.00 | 17,450.00 | 0.57% | 6 |
| Aug 11, 2026 | 17,300.02 | 17,630.00 | 17,300.02 | 17,351.67 | 17,351.67 | -2.78% | 15 |
| Aug 10, 2026 | 17,470.02 | 17,470.02 | 17,470.02 | 17,848.40 | 17,848.40 | - | 1 |
| Aug 7, 2026 | 17,350.02 | 17,850.00 | 17,350.00 | 17,848.40 | 17,848.40 | -0.27% | 17 |
| Aug 5, 2026 | 17,350.00 | 17,896.00 | 17,350.00 | 17,896.00 | 17,896.00 | 1.91% | 4 |
| Aug 4, 2026 | 17,560.00 | 17,560.00 | 17,560.00 | 17,560.00 | 17,560.00 | -0.01% | 2 |
| Aug 3, 2026 | 17,300.00 | 17,562.02 | 17,300.00 | 17,562.02 | 17,562.02 | -0.37% | 6 |
| Jul 31, 2026 | 18,800.00 | 18,800.00 | 17,236.00 | 17,627.50 | 17,627.50 | -2.07% | 4 |
| 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 |