PIA Holding Company Limited (PSX:PIAHCLB)
Pakistan · Delayed Price · Currency is PKR 18,598
0.00 (0.00%)
At close: May 29, 2026
PSX:PIAHCLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |