PIA Holding Company Limited (PSX:PIAHCLA)
Pakistan
· Delayed Price · Currency is PKR 20.81
-0.42 (-1.98%)
At close: Apr 28, 2026
PIA Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21.20 | 21.34 | 20.75 | 20.81 | 20.81 | -1.98% | 2,001,153 |
| Apr 27, 2026 | 21.51 | 21.56 | 21.10 | 21.23 | 21.23 | -1.53% | 1,200,727 |
| Apr 24, 2026 | 21.31 | 21.99 | 21.15 | 21.56 | 21.56 | 1.22% | 4,872,384 |
| Apr 23, 2026 | 21.35 | 21.40 | 21.02 | 21.30 | 21.30 | 0.05% | 1,645,506 |
| Apr 22, 2026 | 21.50 | 21.50 | 21.00 | 21.29 | 21.29 | -1.07% | 2,174,178 |
| Apr 21, 2026 | 21.75 | 21.80 | 21.30 | 21.52 | 21.52 | 2.14% | 4,958,980 |
| Apr 20, 2026 | 21.25 | 22.00 | 20.53 | 21.07 | 21.07 | -2.72% | 6,405,448 |
| Apr 17, 2026 | 21.19 | 21.85 | 20.51 | 21.66 | 21.66 | 3.64% | 5,321,612 |
| Apr 16, 2026 | 20.79 | 21.30 | 20.75 | 20.90 | 20.90 | 0.72% | 4,389,589 |
| Apr 15, 2026 | 20.65 | 21.32 | 20.65 | 20.75 | 20.75 | 2.32% | 5,458,495 |
| Apr 14, 2026 | 20.00 | 20.41 | 20.00 | 20.28 | 20.28 | 2.89% | 2,507,807 |
| Apr 13, 2026 | 20.30 | 20.40 | 19.57 | 19.71 | 19.71 | -5.96% | 3,578,908 |
| Apr 10, 2026 | 20.50 | 21.14 | 20.25 | 20.96 | 20.96 | 3.56% | 5,305,820 |
| Apr 9, 2026 | 21.10 | 21.10 | 19.92 | 20.24 | 20.24 | -1.99% | 4,504,774 |
| Apr 8, 2026 | 20.65 | 20.65 | 20.11 | 20.65 | 20.65 | 10.02% | 4,881,566 |
| Apr 7, 2026 | 18.40 | 18.85 | 18.25 | 18.77 | 18.77 | 0.59% | 936,359 |
| Apr 6, 2026 | 18.57 | 18.87 | 17.95 | 18.66 | 18.66 | 1.58% | 2,341,064 |
| Apr 3, 2026 | 18.15 | 18.85 | 18.01 | 18.37 | 18.37 | -2.34% | 1,179,948 |
| Apr 2, 2026 | 19.00 | 19.00 | 18.35 | 18.81 | 18.81 | -2.64% | 927,555 |
| Apr 1, 2026 | 19.00 | 19.90 | 18.76 | 19.32 | 19.32 | 3.26% | 3,999,329 |
| Mar 31, 2026 | 18.85 | 19.20 | 17.65 | 18.71 | 18.71 | - | 2,809,502 |
| Mar 30, 2026 | 20.05 | 20.29 | 18.45 | 18.71 | 18.71 | -8.73% | 6,665,667 |
| Mar 27, 2026 | 21.19 | 21.30 | 20.28 | 20.50 | 20.50 | -2.80% | 2,445,826 |
| Mar 26, 2026 | 21.90 | 21.90 | 20.95 | 21.09 | 21.09 | -3.26% | 1,856,612 |
| Mar 25, 2026 | 20.95 | 21.98 | 20.92 | 21.80 | 21.80 | 5.06% | 3,474,219 |
| Mar 24, 2026 | 21.05 | 21.30 | 20.51 | 20.75 | 20.75 | 1.52% | 1,307,187 |
| Mar 19, 2026 | 20.51 | 20.51 | 19.70 | 20.44 | 20.44 | -1.11% | 1,613,809 |
| Mar 18, 2026 | 20.45 | 20.80 | 20.01 | 20.67 | 20.67 | 1.42% | 2,393,398 |
| Mar 17, 2026 | 20.50 | 20.52 | 19.98 | 20.38 | 20.38 | 1.39% | 1,411,882 |
| Mar 16, 2026 | 20.60 | 20.66 | 20.02 | 20.10 | 20.10 | -2.66% | 1,617,406 |
| Mar 13, 2026 | 21.05 | 21.20 | 20.10 | 20.65 | 20.65 | -2.91% | 2,374,337 |
| Mar 12, 2026 | 19.98 | 21.84 | 19.36 | 21.27 | 21.27 | 5.93% | 5,355,624 |
| Mar 11, 2026 | 20.60 | 20.79 | 19.90 | 20.08 | 20.08 | -1.08% | 2,765,326 |
| Mar 10, 2026 | 20.35 | 20.50 | 19.65 | 20.30 | 20.30 | 7.64% | 3,264,528 |
| Mar 9, 2026 | 19.51 | 19.90 | 18.82 | 18.86 | 18.86 | -9.80% | 3,601,518 |
| 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 |