Skip to main content
PIA Holding Company Limited (PSX:PIAHCLB)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
16,207
-687 (-4.07%)
At close: Mar 6, 2026

PIA Holding Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202616,518.0016,895.0015,920.1016,893.5016,893.50-4.50%12
Mar 4, 202617,689.0017,689.0017,689.0017,689.0017,689.00-2
Mar 3, 202617,700.0017,700.0015,766.0017,689.0017,689.007.21%10
Mar 2, 202616,100.0217,000.8015,700.5116,500.0016,500.00-5.42%32
Feb 27, 202616,497.6017,499.9716,497.6017,444.9417,444.945.74%6
Feb 26, 202616,141.0016,499.9516,141.0016,497.6016,497.602.21%7
Feb 25, 202615,375.7516,678.0015,375.7516,141.0016,141.00-3.51%6
Feb 24, 202615,042.0116,831.9915,042.0016,727.3316,727.331.41%21
Feb 23, 202616,999.9816,999.9816,001.0016,495.5016,495.50-2.14%3
Feb 20, 202616,576.6616,857.0014,918.9916,857.0016,857.001.69%27
Feb 19, 202618,335.0018,335.0016,501.5016,576.6616,576.66-9.59%34
Feb 18, 202618,000.0018,670.0018,000.0018,335.0018,335.001.01%6
Feb 17, 202617,301.1618,799.9817,301.1618,152.0018,152.00-1.02%12
Feb 16, 202617,636.0018,978.0017,636.0018,339.0018,339.00-1.90%5
Feb 13, 202618,600.0018,700.0018,600.0018,694.9918,694.994.67%5
Feb 12, 202619,400.0019,996.0017,106.0217,860.2917,860.29-2.01%32
Feb 11, 202618,226.0018,226.0018,226.0018,226.0018,226.00-3.91%3
Feb 10, 202618,950.0019,000.0018,950.0018,966.6718,966.670.09%3
Feb 9, 202619,232.0019,232.0018,900.0018,950.0018,950.00-1.47%8
Feb 6, 202619,900.0019,900.0019,005.0019,232.0019,232.00-1.38%16
Feb 4, 202619,650.0019,884.6019,502.0019,502.0019,502.000.04%12
Feb 3, 202619,788.0019,788.0019,201.0219,494.5119,494.51-1.54%6
Feb 2, 202620,000.0020,748.0018,670.0019,799.0019,799.00-1.14%73
Jan 30, 202620,000.0220,150.0020,000.0020,027.8320,027.83-0.06%31
Jan 29, 202620,300.0020,300.0020,000.0020,039.2520,039.25-2.62%45
Jan 28, 202620,220.1020,621.0020,220.1020,579.1220,579.12-0.91%32
Jan 27, 202620,555.0020,998.0020,408.0120,769.0020,769.00-1.12%43
Jan 26, 202621,056.0021,409.9020,521.0021,003.3321,003.33-1.44%24
Jan 23, 202621,013.0021,841.9021,013.0021,310.0021,310.000.02%13
Jan 22, 202621,976.0022,689.9921,204.0021,306.0021,306.000.18%52
Jan 21, 202620,506.0022,000.0020,506.0021,267.5021,267.501.44%56
Jan 20, 202620,319.0021,490.0020,300.0020,966.3320,966.330.96%36
Jan 19, 202621,999.0021,999.0020,552.0020,766.0120,766.01-0.87%68
Jan 16, 202620,000.0021,498.0020,000.0020,948.0020,948.001.99%22
Jan 15, 202621,795.0021,795.0020,100.0020,539.9920,539.99-4.85%52
Jan 14, 202622,039.0022,300.0021,120.0021,586.6621,586.66-4.06%69
Jan 13, 202623,000.0023,000.0022,266.0022,500.0022,500.00-2.17%32
Jan 12, 202623,002.0323,899.0022,372.0023,000.0023,000.00-0.86%45
Jan 9, 202623,979.0023,979.0023,151.0023,200.0023,200.00-1.07%46
Jan 8, 202623,300.0024,097.9923,300.0023,451.0123,451.01-1.48%61
Jan 7, 202624,200.0024,306.0023,501.0023,802.6823,802.68-1.31%59
Jan 6, 202625,065.0025,999.9023,050.5524,118.9824,118.98-3.73%114
Jan 5, 202625,800.0026,008.5121,279.6925,052.3625,052.365.96%496
Jan 2, 202623,644.1023,644.1023,641.8123,644.1023,644.1010.00%88
Jan 1, 202620,606.0021,494.6420,606.0021,494.6421,494.6410.00%65
Dec 31, 202519,540.0019,540.5816,521.0019,540.5819,540.5810.00%204
Dec 30, 202516,000.0017,764.1615,990.0017,764.1617,764.1610.00%125
Dec 29, 202516,136.0016,425.0015,899.5316,149.2416,149.24-8.59%112
Dec 26, 202517,311.0218,889.0017,234.6317,666.1417,666.14-7.75%143
Dec 24, 202521,499.9921,499.9919,002.0019,149.5919,149.59-8.75%140
Dec 23, 202521,023.1122,647.0020,101.0520,986.3320,986.33-5.68%62
Dec 22, 202523,499.9023,499.9020,821.9522,250.0122,250.01-3.83%102
Dec 19, 202523,290.0023,470.0022,801.0023,135.5023,135.500.59%59
Dec 18, 202523,070.0023,300.0022,950.0023,000.0023,000.00-0.30%87
Dec 17, 202523,599.0023,635.0023,000.0023,070.0023,070.00-0.56%73
Dec 16, 202523,831.0024,200.0022,600.0023,200.0023,200.00-3.72%112
Dec 15, 202524,200.0024,490.0023,800.0024,096.0024,096.00-0.41%25
Dec 12, 202524,200.0024,200.0024,001.0124,196.0024,196.000.66%7
Dec 11, 202524,197.0024,200.0023,500.0024,036.5024,036.500.12%19
Dec 10, 202524,126.6024,400.0024,000.0024,007.5024,007.500.03%16
Dec 9, 202523,900.0024,440.0023,900.0024,000.0124,000.010.26%15
Dec 8, 202524,200.0024,202.0023,900.0023,937.0023,937.00-2.23%15
Dec 5, 202524,990.0024,990.0024,101.0024,483.9824,483.980.43%23
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