PIA Holding Company Limited (PSX:PIAHCLB)
Pakistan · Delayed Price · Currency is PKR 17,677
-223 (-1.24%)
At close: Jul 9, 2026
PSX:PIAHCLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 17,517.33 | 19,269.06 | 17,517.33 | 19,269.06 | 19,269.06 | 10.00% | 90 |
| May 7, 2026 | 17,998.00 | 17,998.00 | 17,200.00 | 17,517.33 | 17,517.33 | 3.04% | 16 |
| May 6, 2026 | 16,902.00 | 17,100.00 | 16,902.00 | 17,001.00 | 17,001.00 | 1.77% | 3 |
| May 5, 2026 | 16,119.20 | 17,000.00 | 16,119.20 | 16,705.00 | 16,705.00 | -4.27% | 4 |
| Apr 30, 2026 | 17,450.00 | 17,500.00 | 17,449.99 | 17,450.00 | 17,450.00 | -0.29% | 13 |
| Apr 29, 2026 | 17,500.00 | 18,300.00 | 17,500.00 | 17,500.00 | 17,500.00 | -0.58% | 11 |
| Apr 28, 2026 | 17,948.00 | 17,948.00 | 17,600.00 | 17,602.67 | 17,602.67 | -0.91% | 7 |
| Apr 27, 2026 | 17,610.00 | 17,918.00 | 17,610.00 | 17,764.00 | 17,764.00 | -0.75% | 4 |
| Apr 24, 2026 | 17,100.00 | 17,898.88 | 17,000.00 | 17,898.88 | 17,898.88 | 2.74% | 13 |
| Apr 22, 2026 | 17,100.03 | 17,992.99 | 17,100.03 | 17,421.80 | 17,421.80 | -3.33% | 44 |
| Apr 21, 2026 | 18,000.00 | 19,578.08 | 17,751.51 | 18,021.29 | 18,021.29 | -1.22% | 41 |
| 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 |