SUPER
WAITLIST
  1. Home
  2. Stocks
  3. PIAHCLB
  4. History

PIAHCLB · INV. BANKS / INV. COS. / SECURITIES COS.

PIAHCLB share price history PIA Holding Company LimitedB

PIA Holding Company LimitedB (PIAHCLB) has 580 daily sessions on file, from 17 Jun 2020 to 13 Nov 2026. The last close was Rs 14,342.00. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
17 Jun 2020close Rs 4.80
Last session
13 Nov 2026close Rs 14,342.00
Sessions on file
58037 months
Highest close
Rs 38,290.5217 Jul 2025
Lowest close
Rs 4.8017 Jun 2020

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

PIAHCLB month-end close

-1,7579,20720,17231,1372026-112020-062025-05PIAHCLB month-end close
Jun 2020 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 202614,342.0014,342.0013,700.001049
Oct 202613,950.0015,181.0013,551.5024219
Sep 202615,262.5117,450.0015,125.0032621
Aug 202617,198.0017,896.0017,083.5415718
Jul 202617,627.5018,603.1416,952.0034823
Jun 202617,998.0018,390.0017,178.0033717
May 202618,598.0019,400.0016,705.0036416
Apr 202617,450.0018,487.3314,547.8133819
Mar 202615,500.0017,689.0015,500.0016419
Feb 202617,444.9419,799.0016,141.0028519
Jan 202620,027.8325,052.3620,027.831,54922
Dec 202519,540.5824,483.9816,149.241,46822
Nov 202523,977.0025,000.0023,206.3743119
Oct 202524,789.5725,998.8023,966.671,42323
Sep 202525,984.9929,599.0024,369.531,38622
Aug 202526,999.0030,935.9026,550.771,23420
Jul 202528,756.5138,290.5217,783.734,85023
Jun 202516,167.0335,543.1910,038.451,67719
May 202529,374.5429,374.544,802.961,10420
Apr 20254,366.334,366.33967.1087218
Mar 2025967.69977.46752.391,51716
Feb 2025805.88948.00805.884547
Jan 2025979.73979.73840.9882119
Dec 2024786.93969.82786.931,04219
Nov 2024880.58998.24831.2495016
Oct 2024831.24927.03831.2426516
Sep 2024920.00987.29854.0356114
Aug 2024833.75991.65811.001,73120
Jul 2024911.251,037.30511.812,58621
Jun 2024511.81725.50511.811,08612
May 2024775.93889.25775.932,2704
Mar 202481.8781.8781.872,0001
May 202376.1676.1676.161,0001
Feb 202276.1676.1676.161,0001
Dec 202032.0032.0012.802,00017
Nov 202011.8011.805.802,5007
Jun 20204.804.804.801,0001

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 202614,342.00+2.12%18
12 Nov 202614,044.00-1.27%5
11 Nov 202614,224.99+1.60%19
10 Nov 202614,001.01+0.01%7
6 Nov 202614,000.000.00%4
5 Nov 202614,000.00+1.60%6
4 Nov 202613,779.990.00%10
3 Nov 202613,779.99+0.58%20
2 Nov 202613,700.00-1.79%15
29 Oct 202613,950.00+2.94%14
28 Oct 202613,551.50-3.20%20
26 Oct 202613,999.99-0.01%3
23 Oct 202614,001.99+2.75%2
22 Oct 202613,626.76-4.48%11
21 Oct 202614,265.33+4.55%13
20 Oct 202613,644.51-3.91%11
19 Oct 202614,199.66-2.52%11
16 Oct 202614,566.33+1.50%10
15 Oct 202614,351.67-0.94%13
14 Oct 202614,487.50+3.48%20
13 Oct 202614,000.00-1.41%19
12 Oct 202614,200.00-2.03%2
9 Oct 202614,494.00-4.50%59
7 Oct 202615,177.500.00%4
6 Oct 202615,177.50+1.18%17
5 Oct 202615,000.00-0.99%5
2 Oct 202615,150.50-0.20%4
1 Oct 202615,181.00-0.53%4
30 Sep 202615,262.51-1.53%18
29 Sep 202615,500.00+2.48%9
28 Sep 202615,125.00-2.16%3
25 Sep 202615,459.17-0.45%13
24 Sep 202615,529.22-2.53%29
23 Sep 202615,932.33+1.65%82
22 Sep 202615,673.05-1.74%6
21 Sep 202615,950.00+0.16%13
18 Sep 202615,925.00-2.10%3
17 Sep 202616,266.00+1.66%7
16 Sep 202616,000.00-4.17%34
15 Sep 202616,696.000.00%7
14 Sep 202616,696.00-0.00%7
11 Sep 202616,696.66+1.78%9
10 Sep 202616,405.05-5.99%8
9 Sep 202617,450.00+3.36%19
8 Sep 202616,881.98-1.99%15
7 Sep 202617,224.12+1.32%4
3 Sep 202616,999.00-2.30%9
2 Sep 202617,400.00+0.58%5
1 Sep 202617,300.00+0.59%26
31 Aug 202617,198.00-0.01%13
28 Aug 202617,200.000.00%2
27 Aug 202617,200.00-0.58%2
25 Aug 202617,300.000.00%2
24 Aug 202617,300.000.00%14
21 Aug 202617,300.00-2.79%25
20 Aug 202617,797.00+1.12%7
18 Aug 202617,600.000.00%17
17 Aug 202617,600.00+3.02%14
13 Aug 202617,083.54-2.10%7
12 Aug 202617,450.00+0.57%6

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

PIAHCLB daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 580 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on PIAHCLB

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .