PIA Holding Company Limited (PSX:PIAHCLB)
Pakistan · Delayed Price · Currency is PKR 18,243
0.00 (0.00%)
At close: Apr 16, 2026
PSX:PIAHCLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 19,499.99 | 19,832.99 | 17,255.22 | 18,243.00 | 18,243.00 | -1.32% | 8 |
| Apr 15, 2026 | 18,998.00 | 18,998.00 | 18,451.00 | 18,487.33 | 18,487.33 | 0.20% | 15 |
| Apr 14, 2026 | 18,489.99 | 18,900.00 | 17,414.00 | 18,450.00 | 18,450.00 | 5.95% | 26 |
| Apr 13, 2026 | 16,505.05 | 18,194.99 | 16,505.05 | 17,414.00 | 17,414.00 | -4.34% | 16 |
| Apr 10, 2026 | 17,700.00 | 18,948.00 | 17,700.00 | 18,203.54 | 18,203.54 | 1.05% | 6 |
| Apr 9, 2026 | 19,299.99 | 19,360.00 | 17,925.00 | 18,015.05 | 18,015.05 | 2.36% | 33 |
| Apr 8, 2026 | 16,400.00 | 17,600.01 | 16,400.00 | 17,600.01 | 17,600.01 | 10.00% | 44 |
| Apr 7, 2026 | 16,000.01 | 16,000.01 | 16,000.01 | 16,000.01 | 16,000.01 | - | 8 |
| Apr 6, 2026 | 15,555.55 | 16,000.00 | 14,900.00 | 16,000.00 | 16,000.00 | 9.98% | 24 |
| Apr 3, 2026 | 15,100.01 | 15,100.01 | 14,500.00 | 14,547.81 | 14,547.81 | -3.13% | 19 |
| Apr 2, 2026 | 15,000.02 | 15,444.00 | 15,000.02 | 15,017.50 | 15,017.50 | -3.11% | 5 |
| Mar 30, 2026 | 15,112.00 | 15,500.00 | 15,112.00 | 15,500.00 | 15,500.00 | -4.35% | 5 |
| Mar 26, 2026 | 16,205.00 | 16,205.00 | 16,205.00 | 16,204.78 | 16,204.78 | - | 1 |
| Mar 25, 2026 | 16,320.00 | 16,320.00 | 16,320.00 | 16,204.78 | 16,204.78 | - | 1 |
| Mar 24, 2026 | 16,200.00 | 16,310.00 | 16,200.00 | 16,204.78 | 16,204.78 | 0.03% | 23 |
| Mar 19, 2026 | 16,200.00 | 16,200.10 | 16,200.00 | 16,200.03 | 16,200.03 | - | 4 |
| Mar 18, 2026 | 16,210.00 | 16,210.00 | 16,210.00 | 16,200.00 | 16,200.00 | - | 1 |
| Mar 17, 2026 | 16,150.90 | 16,200.00 | 16,150.90 | 16,200.00 | 16,200.00 | 0.93% | 3 |
| Mar 16, 2026 | 16,650.05 | 16,650.05 | 16,020.00 | 16,050.00 | 16,050.00 | -3.58% | 11 |
| Mar 13, 2026 | 17,023.00 | 18,303.03 | 16,600.00 | 16,646.00 | 16,646.00 | -2.22% | 17 |
| Mar 12, 2026 | 16,500.00 | 17,699.00 | 16,350.00 | 17,024.50 | 17,024.50 | 4.96% | 9 |
| Mar 11, 2026 | 16,222.00 | 16,222.00 | 16,220.20 | 16,220.20 | 16,220.20 | 0.08% | 3 |
| Mar 10, 2026 | 16,506.50 | 16,506.50 | 16,506.50 | 16,206.50 | 16,206.50 | - | 1 |
| Mar 9, 2026 | 16,206.50 | 16,206.50 | 16,206.50 | 16,206.50 | 16,206.50 | - | 11 |
| Mar 6, 2026 | 16,900.00 | 16,901.00 | 16,203.00 | 16,206.50 | 16,206.50 | -4.07% | 16 |
| Mar 5, 2026 | 16,518.00 | 16,895.00 | 15,920.10 | 16,893.50 | 16,893.50 | -4.50% | 12 |
| Mar 4, 2026 | 17,689.00 | 17,689.00 | 17,689.00 | 17,689.00 | 17,689.00 | - | 2 |
| Mar 3, 2026 | 17,700.00 | 17,700.00 | 15,766.00 | 17,689.00 | 17,689.00 | 7.21% | 10 |
| Mar 2, 2026 | 16,100.02 | 17,000.80 | 15,700.51 | 16,500.00 | 16,500.00 | -5.42% | 32 |
| Feb 27, 2026 | 16,497.60 | 17,499.97 | 16,497.60 | 17,444.94 | 17,444.94 | 5.74% | 6 |
| Feb 26, 2026 | 16,141.00 | 16,499.95 | 16,141.00 | 16,497.60 | 16,497.60 | 2.21% | 7 |
| Feb 25, 2026 | 15,375.75 | 16,678.00 | 15,375.75 | 16,141.00 | 16,141.00 | -3.51% | 6 |
| Feb 24, 2026 | 15,042.01 | 16,831.99 | 15,042.00 | 16,727.33 | 16,727.33 | 1.41% | 21 |
| Feb 23, 2026 | 16,999.98 | 16,999.98 | 16,001.00 | 16,495.50 | 16,495.50 | -2.14% | 3 |
| Feb 20, 2026 | 16,576.66 | 16,857.00 | 14,918.99 | 16,857.00 | 16,857.00 | 1.69% | 27 |
| Feb 19, 2026 | 18,335.00 | 18,335.00 | 16,501.50 | 16,576.66 | 16,576.66 | -9.59% | 34 |
| Feb 18, 2026 | 18,000.00 | 18,670.00 | 18,000.00 | 18,335.00 | 18,335.00 | 1.01% | 6 |
| Feb 17, 2026 | 17,301.16 | 18,799.98 | 17,301.16 | 18,152.00 | 18,152.00 | -1.02% | 12 |
| Feb 16, 2026 | 17,636.00 | 18,978.00 | 17,636.00 | 18,339.00 | 18,339.00 | -1.90% | 5 |
| Feb 13, 2026 | 18,600.00 | 18,700.00 | 18,600.00 | 18,694.99 | 18,694.99 | 4.67% | 5 |
| Feb 12, 2026 | 19,400.00 | 19,996.00 | 17,106.02 | 17,860.29 | 17,860.29 | -2.01% | 32 |
| Feb 11, 2026 | 18,226.00 | 18,226.00 | 18,226.00 | 18,226.00 | 18,226.00 | -3.91% | 3 |
| Feb 10, 2026 | 18,950.00 | 19,000.00 | 18,950.00 | 18,966.67 | 18,966.67 | 0.09% | 3 |
| Feb 9, 2026 | 19,232.00 | 19,232.00 | 18,900.00 | 18,950.00 | 18,950.00 | -1.47% | 8 |
| Feb 6, 2026 | 19,900.00 | 19,900.00 | 19,005.00 | 19,232.00 | 19,232.00 | -1.38% | 16 |
| Feb 4, 2026 | 19,650.00 | 19,884.60 | 19,502.00 | 19,502.00 | 19,502.00 | 0.04% | 12 |
| Feb 3, 2026 | 19,788.00 | 19,788.00 | 19,201.02 | 19,494.51 | 19,494.51 | -1.54% | 6 |
| Feb 2, 2026 | 20,000.00 | 20,748.00 | 18,670.00 | 19,799.00 | 19,799.00 | -1.14% | 73 |
| Jan 30, 2026 | 20,000.02 | 20,150.00 | 20,000.00 | 20,027.83 | 20,027.83 | -0.06% | 31 |
| Jan 29, 2026 | 20,300.00 | 20,300.00 | 20,000.00 | 20,039.25 | 20,039.25 | -2.62% | 45 |