PIA Holding Company Limited (PSX:PIAHCLB)
Pakistan · Delayed Price · Currency is PKR 15,500
+375 (2.48%)
At close: Sep 29, 2026
PSX:PIAHCLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 15,100.00 | 15,150.00 | 15,100.00 | 15,125.00 | 15,125.00 | -2.16% | 3 |
| Sep 25, 2026 | 15,530.00 | 16,894.00 | 15,326.00 | 15,459.17 | 15,459.17 | -0.45% | 13 |
| Sep 24, 2026 | 15,530.00 | 15,530.00 | 15,512.00 | 15,529.22 | 15,529.22 | -2.53% | 29 |
| Sep 23, 2026 | 16,200.00 | 16,500.00 | 14,212.02 | 15,932.33 | 15,932.33 | 1.65% | 82 |
| Sep 22, 2026 | 16,000.00 | 16,000.00 | 15,673.05 | 15,673.05 | 15,673.05 | -1.58% | 6 |
| Sep 21, 2026 | 16,011.11 | 17,000.00 | 15,502.00 | 15,925.00 | 15,925.00 | - | 13 |
| Sep 18, 2026 | 16,000.00 | 16,000.00 | 15,850.00 | 15,925.00 | 15,925.00 | -2.10% | 3 |
| Sep 17, 2026 | 16,000.00 | 16,266.00 | 16,000.00 | 16,266.00 | 16,266.00 | 1.66% | 7 |
| Sep 16, 2026 | 15,500.00 | 16,893.99 | 15,500.00 | 16,000.00 | 16,000.00 | -4.17% | 34 |
| Sep 15, 2026 | 16,900.00 | 16,900.00 | 16,696.00 | 16,696.00 | 16,696.00 | - | 7 |
| Sep 14, 2026 | 16,696.00 | 16,696.00 | 16,696.00 | 16,696.00 | 16,696.00 | - | 7 |
| Sep 11, 2026 | 16,500.00 | 16,698.00 | 16,006.00 | 16,696.66 | 16,696.66 | 1.78% | 9 |
| Sep 10, 2026 | 16,160.06 | 16,888.08 | 16,115.00 | 16,405.05 | 16,405.05 | -5.99% | 8 |
| Sep 9, 2026 | 17,400.00 | 17,500.00 | 17,400.00 | 17,450.00 | 17,450.00 | 3.36% | 19 |
| 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 |