PIA Holding Company Limited (PSX:PIAHCLA)
Pakistan
· Delayed Price · Currency is PKR 20.91
+1.69 (8.79%)
At close: Mar 6, 2026
PIA Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 19.00 | 21.13 | 18.60 | 20.91 | 20.91 | 8.79% | 9,653,302 |
| Mar 5, 2026 | 17.50 | 19.22 | 17.50 | 19.22 | 19.22 | 10.02% | 4,625,755 |
| Mar 4, 2026 | 17.45 | 17.99 | 16.30 | 17.47 | 17.47 | 0.23% | 5,273,214 |
| Mar 3, 2026 | 18.05 | 18.80 | 17.42 | 17.43 | 17.43 | -9.92% | 9,656,844 |
| Mar 2, 2026 | 19.35 | 19.97 | 19.35 | 19.35 | 19.35 | -10.00% | 3,127,352 |
| Feb 27, 2026 | 22.20 | 22.45 | 21.01 | 21.50 | 21.50 | -5.29% | 3,893,976 |
| Feb 26, 2026 | 21.43 | 23.01 | 20.42 | 22.70 | 22.70 | 5.58% | 5,772,488 |
| Feb 25, 2026 | 22.99 | 23.00 | 21.02 | 21.50 | 21.50 | -3.72% | 3,397,378 |
| Feb 24, 2026 | 23.70 | 23.70 | 21.50 | 22.33 | 22.33 | -5.42% | 6,262,576 |
| Feb 23, 2026 | 24.80 | 25.25 | 23.05 | 23.61 | 23.61 | -4.84% | 2,955,802 |
| Feb 20, 2026 | 25.50 | 25.85 | 23.32 | 24.81 | 24.81 | -3.95% | 4,875,664 |
| Feb 19, 2026 | 27.80 | 27.85 | 25.02 | 25.83 | 25.83 | -7.09% | 2,533,512 |
| Feb 18, 2026 | 27.35 | 28.14 | 27.31 | 27.80 | 27.80 | 1.65% | 1,959,434 |
| Feb 17, 2026 | 27.75 | 28.08 | 27.20 | 27.35 | 27.35 | -1.19% | 3,221,473 |
| Feb 16, 2026 | 28.25 | 28.99 | 27.25 | 27.68 | 27.68 | -1.46% | 6,236,525 |
| Feb 13, 2026 | 28.48 | 28.60 | 27.80 | 28.09 | 28.09 | -0.67% | 2,420,770 |
| Feb 12, 2026 | 28.64 | 29.09 | 27.99 | 28.28 | 28.28 | -1.63% | 4,083,038 |
| Feb 11, 2026 | 29.40 | 29.50 | 28.51 | 28.75 | 28.75 | -1.41% | 2,986,177 |
| Feb 10, 2026 | 28.16 | 30.25 | 27.81 | 29.16 | 29.16 | 3.55% | 11,088,080 |
| Feb 9, 2026 | 28.41 | 28.70 | 27.82 | 28.16 | 28.16 | -0.35% | 1,963,205 |
| Feb 6, 2026 | 29.27 | 29.47 | 27.75 | 28.26 | 28.26 | -3.45% | 5,140,842 |
| Feb 4, 2026 | 29.07 | 30.00 | 29.01 | 29.27 | 29.27 | 1.21% | 5,703,431 |
| Feb 3, 2026 | 29.65 | 29.95 | 28.80 | 28.92 | 28.92 | -2.07% | 5,209,098 |
| Feb 2, 2026 | 27.55 | 30.29 | 27.55 | 29.53 | 29.53 | 7.23% | 20,455,860 |
| Jan 30, 2026 | 27.99 | 28.60 | 27.40 | 27.54 | 27.54 | 1.70% | 7,224,750 |
| Jan 29, 2026 | 28.46 | 28.48 | 26.93 | 27.08 | 27.08 | -5.64% | 6,133,026 |
| Jan 28, 2026 | 29.49 | 30.60 | 27.90 | 28.70 | 28.70 | -1.03% | 20,412,670 |
| Jan 27, 2026 | 26.36 | 29.00 | 26.20 | 29.00 | 29.00 | 10.02% | 16,029,300 |
| Jan 26, 2026 | 26.85 | 27.00 | 26.20 | 26.36 | 26.36 | -1.82% | 5,086,373 |
| Jan 23, 2026 | 27.00 | 27.38 | 26.75 | 26.85 | 26.85 | -1.54% | 3,184,906 |
| Jan 22, 2026 | 27.00 | 27.64 | 26.50 | 27.27 | 27.27 | 0.59% | 2,999,775 |
| Jan 21, 2026 | 27.85 | 28.00 | 27.00 | 27.11 | 27.11 | -2.55% | 3,528,646 |
| Jan 20, 2026 | 28.20 | 28.30 | 27.64 | 27.82 | 27.82 | -0.89% | 2,655,440 |
| Jan 19, 2026 | 28.63 | 28.75 | 28.01 | 28.07 | 28.07 | -0.64% | 3,939,440 |
| Jan 16, 2026 | 26.70 | 29.00 | 26.70 | 28.25 | 28.25 | 4.17% | 9,661,833 |
| Jan 15, 2026 | 29.50 | 29.85 | 26.65 | 27.12 | 27.12 | -7.72% | 9,150,797 |
| Jan 14, 2026 | 31.14 | 31.14 | 29.28 | 29.39 | 29.39 | -4.89% | 6,509,349 |
| Jan 13, 2026 | 31.10 | 31.75 | 30.75 | 30.90 | 30.90 | -0.55% | 6,244,915 |
| Jan 12, 2026 | 30.77 | 31.39 | 30.55 | 31.07 | 31.07 | 0.71% | 6,534,835 |
| Jan 9, 2026 | 30.75 | 31.55 | 30.50 | 30.85 | 30.85 | 0.29% | 6,606,668 |
| Jan 8, 2026 | 31.40 | 31.40 | 30.60 | 30.76 | 30.76 | -1.66% | 6,507,113 |
| Jan 7, 2026 | 31.70 | 31.98 | 31.19 | 31.28 | 31.28 | -1.20% | 6,952,022 |
| Jan 6, 2026 | 31.47 | 32.10 | 30.68 | 31.66 | 31.66 | 1.54% | 12,691,410 |
| Jan 5, 2026 | 31.94 | 32.59 | 30.95 | 31.18 | 31.18 | -3.23% | 16,810,200 |
| Jan 2, 2026 | 32.76 | 33.00 | 32.05 | 32.22 | 32.22 | -1.35% | 7,051,883 |
| Jan 1, 2026 | 32.48 | 33.72 | 32.10 | 32.66 | 32.66 | -0.18% | 16,530,420 |
| Dec 31, 2025 | 32.50 | 34.94 | 32.26 | 32.72 | 32.72 | 2.93% | 61,810,840 |
| Dec 30, 2025 | 29.30 | 31.79 | 29.15 | 31.79 | 31.79 | 10.00% | 28,479,190 |
| Dec 29, 2025 | 29.35 | 30.20 | 28.51 | 28.90 | 28.90 | -5.99% | 38,865,020 |
| Dec 26, 2025 | 33.16 | 33.70 | 30.74 | 30.74 | 30.74 | -10.01% | 27,101,000 |
| Dec 24, 2025 | 41.38 | 41.38 | 33.86 | 34.16 | 34.16 | -9.20% | 54,392,020 |
| Dec 23, 2025 | 39.51 | 41.50 | 36.51 | 37.62 | 37.62 | -5.17% | 45,033,070 |
| Dec 22, 2025 | 45.00 | 45.10 | 39.58 | 39.67 | 39.67 | -9.80% | 29,326,850 |
| Dec 19, 2025 | 44.98 | 45.35 | 43.41 | 43.98 | 43.98 | -2.74% | 17,566,130 |
| Dec 18, 2025 | 46.20 | 48.40 | 44.00 | 45.22 | 45.22 | -0.04% | 28,126,370 |
| Dec 17, 2025 | 41.80 | 45.24 | 41.31 | 45.24 | 45.24 | 9.99% | 34,166,560 |
| Dec 16, 2025 | 41.26 | 42.00 | 37.45 | 41.13 | 41.13 | -0.89% | 38,544,520 |
| Dec 15, 2025 | 43.97 | 44.50 | 41.05 | 41.50 | 41.50 | -6.11% | 18,925,260 |
| Dec 12, 2025 | 45.00 | 45.10 | 43.80 | 44.20 | 44.20 | -1.03% | 9,081,071 |
| Dec 11, 2025 | 46.46 | 47.65 | 43.60 | 44.66 | 44.66 | -3.87% | 19,748,030 |
| Dec 10, 2025 | 47.63 | 49.65 | 45.90 | 46.46 | 46.46 | -2.46% | 33,838,990 |
| Dec 9, 2025 | 44.69 | 48.10 | 43.26 | 47.63 | 47.63 | 8.18% | 41,199,850 |
| Dec 8, 2025 | 43.90 | 44.46 | 42.60 | 44.03 | 44.03 | 2.06% | 15,852,270 |
| Dec 5, 2025 | 42.18 | 43.55 | 39.50 | 43.14 | 43.14 | 3.68% | 37,813,440 |
| Dec 4, 2025 | 40.87 | 41.79 | 39.52 | 41.61 | 41.61 | 9.53% | 37,829,450 |
| Dec 3, 2025 | 36.00 | 38.50 | 36.00 | 37.99 | 37.99 | 8.36% | 29,637,410 |
| Dec 2, 2025 | 35.25 | 36.20 | 34.51 | 35.06 | 35.06 | -1.07% | 5,203,728 |
| Dec 1, 2025 | 34.52 | 36.50 | 34.01 | 35.44 | 35.44 | 1.84% | 10,471,420 |
| Nov 28, 2025 | 34.50 | 35.50 | 33.00 | 34.80 | 34.80 | -0.54% | 17,008,460 |
| Nov 27, 2025 | 35.69 | 35.69 | 34.60 | 34.99 | 34.99 | 1.54% | 8,313,352 |
| Nov 26, 2025 | 34.50 | 35.25 | 33.30 | 34.46 | 34.46 | 0.29% | 10,622,400 |
| Nov 25, 2025 | 33.80 | 34.90 | 32.10 | 34.36 | 34.36 | -1.66% | 29,836,860 |
| Nov 24, 2025 | 33.94 | 36.78 | 33.50 | 34.94 | 34.94 | 4.49% | 63,287,160 |
| Nov 21, 2025 | 31.50 | 33.78 | 31.50 | 33.44 | 33.44 | 8.89% | 33,239,390 |
| Nov 20, 2025 | 29.25 | 31.25 | 29.25 | 30.71 | 30.71 | 4.21% | 17,564,000 |
| Nov 19, 2025 | 29.75 | 30.29 | 29.00 | 29.47 | 29.47 | 0.17% | 8,331,338 |
| Nov 18, 2025 | 30.15 | 30.29 | 29.00 | 29.42 | 29.42 | -1.01% | 7,358,258 |
| Nov 17, 2025 | 28.75 | 31.15 | 28.70 | 29.72 | 29.72 | 4.76% | 22,547,870 |
| Nov 14, 2025 | 28.00 | 28.82 | 27.70 | 28.37 | 28.37 | 2.79% | 10,326,630 |
| Nov 13, 2025 | 30.56 | 30.83 | 27.30 | 27.60 | 27.60 | -7.23% | 20,211,280 |
| Nov 12, 2025 | 32.10 | 33.31 | 28.89 | 29.75 | 29.75 | -7.32% | 56,343,580 |
| Nov 11, 2025 | 30.00 | 32.10 | 29.95 | 32.10 | 32.10 | 10.01% | 30,644,800 |
| Nov 10, 2025 | 26.60 | 29.18 | 26.60 | 29.18 | 29.18 | 9.99% | 24,775,480 |
| Nov 7, 2025 | 27.46 | 27.54 | 26.35 | 26.53 | 26.53 | -3.28% | 7,426,500 |
| Nov 6, 2025 | 25.85 | 27.97 | 25.85 | 27.43 | 27.43 | 7.86% | 52,224,860 |
| Nov 5, 2025 | 25.40 | 26.00 | 24.87 | 25.43 | 25.43 | 0.59% | 6,572,818 |
| Nov 4, 2025 | 24.00 | 26.39 | 23.80 | 25.28 | 25.28 | 3.06% | 12,832,530 |
| Nov 3, 2025 | 24.40 | 25.20 | 24.30 | 24.53 | 24.53 | 0.95% | 7,610,696 |
| Oct 31, 2025 | 24.07 | 25.49 | 24.00 | 24.30 | 24.30 | 1.12% | 12,259,000 |
| Oct 30, 2025 | 24.65 | 24.99 | 23.70 | 24.03 | 24.03 | -1.96% | 3,012,417 |
| Oct 29, 2025 | 25.11 | 25.62 | 24.38 | 24.51 | 24.51 | -3.16% | 5,558,292 |
| Oct 28, 2025 | 26.00 | 26.25 | 25.10 | 25.31 | 25.31 | -0.82% | 6,811,556 |
| Oct 27, 2025 | 24.85 | 26.48 | 24.02 | 25.52 | 25.52 | 2.08% | 10,148,110 |
| Oct 24, 2025 | 26.45 | 26.55 | 24.49 | 25.00 | 25.00 | -5.59% | 6,183,956 |
| Oct 23, 2025 | 27.77 | 28.00 | 26.20 | 26.48 | 26.48 | 0.84% | 29,014,590 |
| Oct 22, 2025 | 24.01 | 26.26 | 23.52 | 26.26 | 26.26 | 10.01% | 11,705,110 |
| Oct 21, 2025 | 23.80 | 24.35 | 23.50 | 23.87 | 23.87 | 0.93% | 6,025,375 |
| Oct 20, 2025 | 24.88 | 25.00 | 23.41 | 23.65 | 23.65 | -1.83% | 8,910,403 |
| Oct 17, 2025 | 26.87 | 27.09 | 23.70 | 24.09 | 24.09 | -3.14% | 24,777,290 |
| Oct 16, 2025 | 23.48 | 24.87 | 23.48 | 24.87 | 24.87 | 10.00% | 20,025,620 |