PIA Holding Company Limited (PSX:PIAHCLA)
Pakistan
· Delayed Price · Currency is PKR 43.14
+1.53 (3.68%)
At close: Dec 5, 2025
PIA Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 21.30 | 22.61 | 21.00 | 22.61 | 22.61 | 10.02% | 9,228,470 |
| Oct 14, 2025 | 20.30 | 20.75 | 19.95 | 20.55 | 20.55 | 2.70% | 2,418,559 |
| Oct 13, 2025 | 20.51 | 20.82 | 19.91 | 20.01 | 20.01 | -3.66% | 3,014,487 |
| Oct 10, 2025 | 21.24 | 21.24 | 20.61 | 20.77 | 20.77 | -1.80% | 1,735,573 |
| Oct 9, 2025 | 21.49 | 21.55 | 21.02 | 21.15 | 21.15 | -0.56% | 868,132 |
| Oct 8, 2025 | 21.44 | 21.80 | 20.83 | 21.27 | 21.27 | -0.61% | 2,363,645 |
| Oct 7, 2025 | 21.99 | 22.05 | 21.26 | 21.40 | 21.40 | -2.51% | 2,856,896 |
| Oct 6, 2025 | 21.58 | 22.28 | 20.90 | 21.95 | 21.95 | 2.57% | 8,261,027 |
| Oct 3, 2025 | 21.45 | 21.86 | 21.20 | 21.40 | 21.40 | 0.47% | 5,200,476 |
| Oct 2, 2025 | 21.65 | 21.80 | 21.09 | 21.30 | 21.30 | -0.70% | 3,187,291 |
| Oct 1, 2025 | 20.99 | 21.85 | 20.76 | 21.45 | 21.45 | 2.39% | 7,213,973 |
| Sep 30, 2025 | 21.49 | 21.66 | 20.75 | 20.95 | 20.95 | -0.66% | 6,162,086 |
| Sep 29, 2025 | 20.69 | 21.25 | 20.35 | 21.09 | 21.09 | 2.28% | 4,312,790 |
| Sep 26, 2025 | 20.40 | 20.80 | 20.36 | 20.62 | 20.62 | 1.03% | 4,957,695 |
| Sep 25, 2025 | 20.50 | 20.83 | 20.35 | 20.41 | 20.41 | 0.44% | 3,330,877 |
| Sep 24, 2025 | 20.31 | 20.95 | 20.16 | 20.32 | 20.32 | 0.05% | 4,716,662 |
| Sep 23, 2025 | 20.60 | 20.68 | 20.23 | 20.31 | 20.31 | -1.74% | 2,603,606 |
| Sep 22, 2025 | 21.49 | 21.49 | 20.64 | 20.67 | 20.67 | -2.27% | 4,176,430 |
| Sep 19, 2025 | 20.40 | 21.99 | 20.21 | 21.15 | 21.15 | 4.14% | 14,837,880 |
| Sep 18, 2025 | 20.41 | 20.49 | 20.10 | 20.31 | 20.31 | 0.20% | 2,495,538 |
| Sep 17, 2025 | 20.00 | 21.10 | 20.00 | 20.27 | 20.27 | 2.63% | 10,733,250 |
| Sep 16, 2025 | 19.83 | 19.91 | 19.70 | 19.75 | 19.75 | -0.40% | 1,446,278 |
| Sep 15, 2025 | 19.99 | 19.99 | 19.65 | 19.83 | 19.83 | 0.30% | 1,481,549 |
| Sep 12, 2025 | 20.00 | 20.00 | 19.70 | 19.77 | 19.77 | -0.35% | 991,416 |
| Sep 11, 2025 | 20.05 | 20.19 | 19.81 | 19.84 | 19.84 | -1.05% | 1,914,911 |
| Sep 10, 2025 | 19.91 | 20.19 | 19.68 | 20.05 | 20.05 | 0.80% | 2,470,928 |
| Sep 9, 2025 | 20.15 | 20.15 | 19.84 | 19.89 | 19.89 | -0.35% | 1,432,248 |
| Sep 8, 2025 | 20.00 | 20.19 | 19.90 | 19.96 | 19.96 | -0.30% | 1,987,387 |
| Sep 5, 2025 | 20.16 | 20.23 | 19.90 | 20.02 | 20.02 | -0.69% | 1,432,223 |
| Sep 4, 2025 | 20.75 | 20.75 | 20.11 | 20.16 | 20.16 | -1.95% | 2,562,290 |
| Sep 3, 2025 | 19.99 | 20.82 | 19.86 | 20.56 | 20.56 | 3.26% | 10,827,220 |
| Sep 2, 2025 | 19.85 | 20.30 | 19.51 | 19.91 | 19.91 | 0.81% | 5,540,095 |
| Sep 1, 2025 | 19.75 | 19.97 | 19.62 | 19.75 | 19.75 | 1.18% | 2,631,736 |
| Aug 29, 2025 | 19.80 | 19.99 | 19.45 | 19.52 | 19.52 | -1.41% | 2,948,044 |
| Aug 28, 2025 | 19.76 | 20.00 | 19.66 | 19.80 | 19.80 | 0.20% | 1,135,879 |
| Aug 27, 2025 | 19.99 | 20.19 | 19.70 | 19.76 | 19.76 | -0.85% | 1,769,471 |
| Aug 26, 2025 | 19.72 | 20.49 | 19.72 | 19.93 | 19.93 | 1.32% | 6,685,849 |
| Aug 25, 2025 | 19.81 | 19.87 | 19.55 | 19.67 | 19.67 | -0.41% | 1,299,096 |
| Aug 22, 2025 | 19.95 | 19.98 | 19.71 | 19.75 | 19.75 | -0.20% | 1,291,334 |
| Aug 21, 2025 | 20.19 | 20.42 | 19.62 | 19.79 | 19.79 | -1.64% | 4,282,883 |
| Aug 20, 2025 | 20.09 | 20.70 | 19.51 | 20.12 | 20.12 | 0.70% | 6,581,443 |
| Aug 19, 2025 | 20.05 | 20.30 | 19.86 | 19.98 | 19.98 | -0.15% | 3,159,963 |
| Aug 18, 2025 | 20.20 | 20.40 | 19.98 | 20.01 | 20.01 | -0.94% | 1,354,932 |
| Aug 15, 2025 | 20.45 | 20.49 | 20.17 | 20.20 | 20.20 | -0.54% | 1,136,416 |
| Aug 13, 2025 | 20.58 | 20.58 | 20.16 | 20.31 | 20.31 | -0.29% | 962,199 |
| Aug 12, 2025 | 20.43 | 20.60 | 20.31 | 20.37 | 20.37 | -0.34% | 916,789 |
| Aug 11, 2025 | 20.32 | 20.60 | 20.32 | 20.44 | 20.44 | 0.25% | 928,472 |
| Aug 8, 2025 | 20.44 | 20.70 | 20.25 | 20.39 | 20.39 | 0.49% | 1,140,079 |
| Aug 7, 2025 | 20.65 | 20.80 | 20.10 | 20.29 | 20.29 | -1.41% | 4,544,047 |
| Aug 6, 2025 | 20.53 | 20.89 | 20.50 | 20.58 | 20.58 | -0.58% | 1,803,543 |
| Aug 5, 2025 | 21.00 | 21.08 | 20.30 | 20.70 | 20.70 | -0.58% | 2,100,229 |
| Aug 4, 2025 | 21.00 | 21.10 | 20.55 | 20.82 | 20.82 | -0.67% | 1,269,398 |
| Aug 1, 2025 | 21.06 | 21.21 | 20.80 | 20.96 | 20.96 | -0.43% | 1,237,661 |
| Jul 31, 2025 | 21.07 | 21.39 | 21.00 | 21.05 | 21.05 | -0.66% | 1,355,282 |
| Jul 30, 2025 | 21.19 | 21.49 | 21.00 | 21.19 | 21.19 | -0.89% | 1,284,750 |
| Jul 29, 2025 | 21.19 | 21.65 | 20.82 | 21.38 | 21.38 | 0.71% | 2,691,175 |
| Jul 28, 2025 | 21.00 | 21.75 | 20.88 | 21.23 | 21.23 | 1.14% | 3,055,848 |
| Jul 25, 2025 | 21.28 | 21.40 | 20.80 | 20.99 | 20.99 | -1.36% | 2,747,957 |
| Jul 24, 2025 | 21.39 | 21.73 | 21.15 | 21.28 | 21.28 | -0.28% | 1,802,490 |
| Jul 23, 2025 | 21.71 | 21.82 | 21.29 | 21.34 | 21.34 | -1.20% | 2,024,559 |
| Jul 22, 2025 | 21.54 | 21.80 | 21.50 | 21.60 | 21.60 | -0.37% | 2,334,411 |
| Jul 21, 2025 | 21.80 | 21.94 | 21.60 | 21.68 | 21.68 | -0.73% | 1,316,680 |
| Jul 18, 2025 | 22.20 | 22.39 | 21.75 | 21.84 | 21.84 | -1.44% | 2,890,640 |