Skip to main content
PIA Holding Company Limited (PSX:PIAHCLB)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
24,484
+105 (0.43%)
At close: Dec 5, 2025

PIA Holding Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202524,800.0024,800.1024,000.0024,379.0024,379.000.60%31
Dec 3, 202523,779.2024,500.0023,779.2024,233.3324,233.330.55%15
Dec 2, 202523,923.0024,285.0023,833.0024,100.0024,100.00-1.05%16
Dec 1, 202524,489.0024,500.0023,253.0124,356.0024,356.001.58%67
Nov 28, 202524,098.1024,300.0023,720.1023,977.0023,977.00-2.12%11
Nov 27, 202523,800.0025,188.0023,257.0124,495.5024,495.505.56%33
Nov 26, 202524,225.0024,300.0023,026.3023,206.3723,206.37-4.45%36
Nov 25, 202524,449.9024,494.9024,280.0024,286.0024,286.00-0.08%13
Nov 24, 202524,266.6024,677.5024,210.0024,305.0124,305.01-1.05%9
Nov 21, 202524,830.0024,844.9924,004.0024,562.0024,562.000.57%13
Nov 20, 202524,101.1024,500.0024,101.1024,422.0024,422.000.90%20
Nov 19, 202524,500.0024,766.9024,100.0024,205.0524,205.05-3.13%36
Nov 18, 202524,506.0024,989.0024,504.0024,987.0024,987.00-0.05%26
Nov 17, 202525,484.9825,500.0024,156.0025,000.0025,000.001.97%11
Nov 14, 202525,995.1025,995.1024,502.0024,516.0024,516.000.26%9
Nov 13, 202524,888.0024,888.0023,505.0524,452.0524,452.05-0.33%17
Nov 12, 202524,303.1024,799.9024,303.1024,532.9624,532.961.37%18
Nov 11, 202524,004.2025,500.0024,004.2024,201.6224,201.623.51%69
Nov 10, 202526,399.0026,399.0023,380.1823,380.1823,380.18-6.06%17
Nov 7, 202523,071.0024,888.0023,071.0024,887.9524,887.950.82%4
Nov 6, 202524,001.5024,988.9023,701.0024,685.4024,685.401.06%15
Nov 4, 202524,000.0024,800.0024,000.0024,425.5024,425.50-0.11%59
Nov 3, 202524,100.0024,799.0024,100.0024,453.0524,453.05-1.36%15
Oct 31, 202524,666.0026,360.0021,570.0024,789.5724,789.573.43%116
Oct 30, 202523,257.0024,001.0023,000.0023,966.6723,966.67-1.37%53
Oct 29, 202523,205.0124,666.0023,205.0124,300.0024,300.001.25%41
Oct 28, 202524,001.0024,536.8823,075.0224,000.0124,000.01-2.22%27
Oct 27, 202524,300.0024,800.0024,002.0224,543.9424,543.941.37%34
Oct 24, 202525,001.0025,001.0024,000.0024,213.4124,213.41-3.15%38
Oct 23, 202524,900.1026,221.0024,700.0025,000.1025,000.10-3.84%23
Oct 22, 202525,250.0027,126.5024,500.0025,998.8025,998.805.43%173
Oct 21, 202524,500.1025,000.0024,500.1024,660.4524,660.451.44%19
Oct 20, 202524,105.0224,785.8024,105.0224,310.1024,310.10-1.11%19
Oct 17, 202524,500.1024,763.0024,007.0024,581.8024,581.80-0.26%18
Oct 16, 202524,450.8025,193.9524,450.0024,646.2224,646.220.39%30
Oct 15, 202524,600.1026,000.0024,400.0024,550.2224,550.22-0.36%148
Oct 14, 202524,530.0024,998.9024,333.4024,639.5524,639.550.36%28
Oct 13, 202524,400.1025,193.9024,300.2024,550.1024,550.10-0.58%21
Oct 10, 202524,251.5625,000.0024,101.9924,694.0524,694.05-0.71%53
Oct 9, 202525,800.0025,800.0024,334.0024,870.9924,870.990.33%23
Oct 8, 202524,777.7025,878.0024,650.0024,790.0224,790.020.06%65
Oct 7, 202525,499.0025,499.0024,600.2024,775.1724,775.17-2.65%28
Oct 6, 202525,000.0025,499.0024,602.0025,450.0025,450.00-1.55%83
Oct 3, 202526,199.9026,199.9024,600.6125,849.7025,849.703.29%21
Oct 2, 202524,601.9926,000.0024,401.0025,026.0325,026.03-2.24%140
Oct 1, 202525,016.0025,899.9923,386.4925,600.0025,600.00-1.48%222
Sep 30, 202525,888.0026,090.0025,551.0025,984.9925,984.992.77%32
Sep 29, 202528,499.9928,499.9924,145.0125,284.6325,284.63-5.26%141
Sep 26, 202527,500.0027,880.0026,606.0626,689.6026,689.60-4.83%73
Sep 25, 202529,599.0031,000.0027,205.0028,042.8228,042.82-5.26%201
Sep 24, 202527,281.2730,009.4026,005.0129,599.0029,599.008.50%281
Sep 23, 202524,561.9027,281.2724,250.1027,281.2727,281.2710.00%214
Sep 22, 202524,008.0024,806.4624,008.0024,801.1524,801.151.77%28
Sep 19, 202524,886.4924,999.0024,133.0024,369.5324,369.53-3.06%21
Sep 18, 202524,900.0025,200.0024,779.1025,139.0025,139.00-0.08%22
Sep 17, 202525,899.9925,980.0024,811.0025,158.9525,158.950.64%16
Sep 16, 202524,844.0025,000.0024,791.5025,000.0025,000.00-1.34%41
Sep 15, 202525,950.0025,950.0024,777.0025,340.0025,340.000.11%14
Sep 12, 202525,001.4025,699.7024,670.0125,310.9025,310.90-2.61%28
Sep 11, 202525,500.0026,000.0025,133.0025,989.0025,989.001.26%18
Sep 10, 202524,900.0026,000.0024,900.0025,666.0025,666.004.09%28
Sep 9, 202524,182.0024,963.0024,179.0024,656.5024,656.50-1.37%33
Sep 8, 202524,155.0525,599.0024,155.0525,000.0025,000.00-1.98%20
Sep 5, 202524,553.0026,005.0024,553.0025,506.0025,506.00-3.17%60
Sep 4, 202526,815.8026,816.0026,135.0126,340.6726,340.67-1.77%30
Sep 3, 202526,950.0026,999.0026,400.9026,815.8026,815.800.59%32
Sep 2, 202527,300.0027,300.0026,633.3326,657.5026,657.50-2.35%32
Sep 1, 202527,448.9527,448.9526,600.0027,300.0027,300.001.11%21
Aug 29, 202526,006.0027,000.0026,006.0026,999.0026,999.001.42%24
Aug 28, 202527,000.0027,477.0026,117.0026,622.0126,622.01-1.40%16
Aug 27, 202527,000.0027,550.0024,626.0227,000.0027,000.001.69%59
Aug 26, 202527,000.0027,500.0026,500.0026,550.7726,550.77-2.07%48
Aug 25, 202527,765.1027,999.8927,112.1027,112.1027,112.10-2.35%19
Aug 22, 202528,987.5429,600.0027,609.1027,765.4027,765.400.96%26
Aug 21, 202526,701.0228,896.0026,701.0227,501.0027,501.00-1.36%30
Aug 20, 202527,999.0027,999.0027,502.0027,878.9027,878.900.65%22
Aug 19, 202528,000.0028,399.9027,135.0027,698.0027,698.00-1.08%39
Aug 18, 202528,000.0028,495.9027,814.1028,001.1028,001.100.67%27
Aug 15, 202528,160.1229,500.0027,000.0027,814.9727,814.97-2.99%91
Aug 13, 202528,550.6029,499.9028,550.5128,671.8728,671.87-1.13%46
Aug 12, 202529,000.0029,799.9028,500.0029,000.0029,000.000.54%70
Aug 11, 202529,000.0029,500.0028,800.0028,843.1528,843.15-1.83%60
Aug 8, 202529,990.1730,246.9029,003.4029,379.6629,379.66-1.60%48
Aug 7, 202531,000.0031,999.0029,700.0029,857.8029,857.80-3.48%105
Aug 6, 202531,970.0032,000.0030,200.0030,935.9030,935.904.81%151
Aug 5, 202525,301.0129,516.0325,301.0129,516.0329,516.0310.00%183
Aug 4, 202528,000.0028,000.0026,565.0026,832.7526,832.75-2.57%65
Aug 1, 202529,000.0029,499.9926,260.0027,541.0027,541.00-4.23%105
Jul 31, 202531,003.0031,003.0028,169.1028,756.5128,756.51-8.12%250
Jul 30, 202530,003.0131,349.9930,003.0131,299.0031,299.000.45%15
Jul 29, 202531,600.0032,495.0030,100.0031,157.4331,157.43-1.24%86
Jul 28, 202530,151.1133,980.0030,151.1131,548.0031,548.00-1.21%73
Jul 25, 202531,303.0034,200.0031,100.1031,934.6231,934.62-4.89%243
Jul 24, 202533,775.6933,775.6927,800.0033,577.5933,577.599.35%516
Jul 23, 202525,122.4130,705.1725,122.4130,705.1730,705.1710.00%404
Jul 22, 202527,913.7927,913.7927,913.7927,913.7927,913.79-10.00%19
Jul 21, 202531,015.3231,015.3231,015.3231,015.3231,015.32-10.00%16
Jul 18, 202541,990.0041,990.0034,461.4734,461.4734,461.47-10.00%130
Jul 17, 202538,290.5238,290.5235,000.0038,290.5238,290.5210.00%217
Jul 16, 202534,809.5634,809.5634,500.0034,809.5634,809.5610.00%117