PIA Holding a (PIAHa)

PIAHa
🏛️ Pakistán →
20.62
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 20.53 20.60 20.51 20.59 18.6K
09:35 20.59 20.59 20.51 20.51 33.1K
09:40 20.55 20.56 20.50 20.52 52.2K
09:45 20.52 20.57 20.51 20.52 17.2K
09:50 20.57 20.59 20.50 20.54 64.6K
09:55 20.54 20.55 20.50 20.50 71.0K
10:00 20.50 20.55 20.50 20.55 66.4K
10:05 20.55 20.55 20.50 20.50 50.1K
10:10 20.54 20.54 20.50 20.54 14.1K
10:15 20.50 20.53 20.50 20.53 11.4K
10:20 20.54 20.54 20.53 20.54 2.4K
10:25 20.55 20.59 20.55 20.59 5.0K
10:30 20.59 20.68 20.59 20.67 26.3K
10:35 20.66 20.67 20.65 20.67 16.9K
10:40 20.67 20.67 20.65 20.65 4.7K
10:45 20.65 20.65 20.59 20.60 26.0K
10:50 20.60 20.60 20.60 20.60 2.1K
10:55 20.63 20.63 20.60 20.60 33.3K
11:00 20.59 20.61 20.55 20.61 7.7K
11:05 20.65 20.65 20.65 20.65 10.0K
11:10 20.61 20.61 20.55 20.55 0.2K
11:15 20.61 20.61 20.55 20.55 7.1K
11:20 20.55 20.55 20.55 20.55 7.5K
11:25 20.55 20.60 20.50 20.60 104.3K
11:30 20.61 20.64 20.55 20.63 4.5K
11:35 20.55 20.56 20.55 20.56 9.8K
11:40 20.56 20.59 20.56 20.59 3.4K
11:45 20.56 20.58 20.56 20.58 6.0K
11:50 20.56 20.59 20.55 20.59 10.5K
12:00 20.65 20.65 20.53 20.53 52.0K
12:05 20.52 20.52 20.50 20.51 165.6K
12:10 20.55 20.55 20.55 20.55 3.1K
12:15 20.55 20.55 20.50 20.55 58.7K
12:20 20.57 20.57 20.57 20.57 0.6K
12:25 20.56 20.56 20.55 20.55 15.6K
12:30 20.56 20.57 20.55 20.56 5.5K
12:35 20.59 20.59 20.59 20.59 10.5K
12:40 20.59 20.59 20.58 20.59 2.5K
12:45 20.59 20.59 20.55 20.55 0.2K
12:50 20.55 20.59 20.55 20.59 17.0K
12:55 20.59 20.59 20.54 20.54 36.0K
13:00 20.55 20.58 20.55 20.58 8.0K
13:05 20.55 20.58 20.55 20.55 1.3K
13:10 20.58 20.58 20.54 20.54 28.1K
13:15 20.54 20.56 20.54 20.54 41.5K
13:20 20.57 20.57 20.57 20.57 10.0K
13:25 20.57 20.58 20.55 20.55 26.9K
13:35 20.55 20.55 20.51 20.51 41.5K
13:40 20.51 20.51 20.46 20.50 134.6K
13:45 20.52 20.60 20.50 20.50 218.4K
13:50 20.50 20.55 20.47 20.55 16.5K
13:55 20.50 20.54 20.45 20.50 44.0K
14:00 20.46 20.49 20.46 20.49 15.5K
14:05 20.46 20.50 20.45 20.45 35.1K
14:10 20.45 20.48 20.41 20.48 66.1K
14:15 20.48 20.48 20.30 20.30 267.9K
14:20 20.30 20.30 20.25 20.30 158.6K
14:25 20.25 20.30 20.23 20.30 93.5K
14:30 20.25 20.30 20.25 20.30 76.9K
14:35 20.34 20.38 20.34 20.38 1.6K
14:40 20.36 20.36 20.36 20.36 2.7K
14:45 20.36 20.36 20.35 20.35 3.0K
14:50 20.36 20.36 20.35 20.35 7.7K
14:55 20.35 20.35 20.35 20.35 16.5K
15:00 20.38 20.39 20.30 20.31 86.8K
15:05 20.35 20.37 20.32 20.35 10.2K
15:10 20.35 20.35 20.30 20.35 38.4K
15:15 20.30 20.35 20.30 20.35 12.1K
15:20 20.34 20.35 20.32 20.33 14.6K
15:25 20.30 20.36 20.24 20.36 72.4K
16:25 20.31 20.31 20.31 20.31 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 20.40 20.80 20.36 20.62 5.0M
2025-09-25 20.50 20.83 20.35 20.41 3.3M
2025-09-24 20.31 20.95 20.16 20.32 4.7M
2025-09-23 20.60 20.68 20.23 20.31 2.6M
2025-09-22 21.49 21.49 20.64 20.67 4.2M
2025-09-19 20.40 21.99 20.21 21.15 14.8M
2025-09-18 20.41 20.49 20.10 20.31 2.5M
2025-09-17 20.00 21.10 20.00 20.27 10.7M
2025-09-16 19.83 19.91 19.70 19.75 1.4M
2025-09-15 19.99 19.99 19.65 19.83 1.5M
2025-09-12 20.00 20.00 19.70 19.77 1.0M
2025-09-11 20.05 20.19 19.81 19.84 1.9M
2025-09-10 19.91 20.19 19.68 20.05 2.5M
2025-09-09 20.15 20.15 19.84 19.89 1.4M
2025-09-08 20.00 20.19 19.90 19.96 2.0M
2025-09-05 20.16 20.23 19.90 20.02 1.4M
2025-09-04 20.75 20.75 20.11 20.16 2.6M
2025-09-03 19.99 20.82 19.86 20.56 10.8M
2025-09-02 19.85 20.30 19.51 19.91 5.5M
2025-09-01 19.75 19.97 19.62 19.75 2.6M
2025-08-29 19.80 19.99 19.45 19.52 2.9M
2025-08-28 19.76 20.00 19.66 19.80 1.1M
2025-08-27 19.99 20.19 19.70 19.76 1.8M
2025-08-26 19.72 20.49 19.72 19.93 6.7M
2025-08-25 19.81 19.87 19.55 19.67 1.3M
2025-08-22 19.95 19.98 19.71 19.75 1.3M
2025-08-21 20.19 20.42 19.62 19.79 4.3M
2025-08-20 20.09 20.70 19.51 20.12 6.6M
2025-08-19 20.05 20.30 19.86 19.98 3.2M
2025-08-18 20.20 20.40 19.98 20.01 1.4M
2025-08-15 20.45 20.49 20.17 20.20 1.1M
2025-08-13 20.58 20.58 20.16 20.31 1.0M
2025-08-12 20.43 20.60 20.31 20.37 0.9M
2025-08-11 20.32 20.60 20.32 20.44 0.9M
2025-08-08 20.44 20.70 20.25 20.39 1.1M
2025-08-07 20.65 20.80 20.10 20.29 4.5M
2025-08-06 20.53 20.89 20.50 20.58 1.8M
2025-08-05 21.00 21.08 20.30 20.70 2.1M
2025-08-04 21.00 21.10 20.55 20.82 1.3M
2025-08-01 21.06 21.21 20.80 20.96 1.2M
2025-07-31 21.07 21.39 21.00 21.05 1.4M
2025-07-30 21.19 21.49 21.00 21.19 1.3M
2025-07-29 21.19 21.65 20.82 21.38 2.7M
2025-07-28 21.00 21.75 20.88 21.23 3.1M
2025-07-25 21.28 21.40 20.80 20.99 2.7M
2025-07-24 21.39 21.73 21.15 21.28 1.8M
2025-07-23 21.71 21.82 21.29 21.34 2.0M
2025-07-22 21.54 21.80 21.50 21.60 2.3M
2025-07-21 21.80 21.94 21.60 21.68 1.3M
2025-07-18 22.20 22.39 21.75 21.84 2.9M
2025-07-17 22.75 22.75 22.10 22.16 4.3M
2025-07-16 22.03 22.70 21.55 22.33 10.3M
2025-07-15 22.80 22.80 22.00 22.03 6.0M
2025-07-14 22.30 22.78 21.95 22.62 8.1M
2025-07-11 22.09 22.47 21.90 22.29 4.6M
2025-07-10 22.85 23.00 21.71 21.96 13.5M
2025-07-09 22.94 23.28 22.06 23.23 39.8M
2025-07-08 21.24 21.88 20.51 21.16 5.5M
2025-07-07 22.50 22.60 21.00 21.15 8.9M
2025-07-04 20.72 22.48 20.60 22.28 13.9M
2025-07-03 21.25 21.48 20.72 20.82 4.0M
2025-07-02 21.69 21.75 21.11 21.21 3.7M
2025-07-01 21.62 21.90 21.30 21.52 3.6M
2025-06-30 21.85 22.09 21.56 21.62 4.3M
2025-06-27 21.49 22.14 21.12 21.52 6.0M
2025-06-26 21.75 21.90 21.31 21.51 4.7M
2025-06-25 21.55 22.40 21.55 21.82 9.1M
2025-06-24 21.19 21.96 20.89 21.50 29.9M
2025-06-23 21.76 21.76 19.85 19.96 11.6M
2025-06-20 21.88 22.60 21.65 22.06 8.4M
2025-06-19 22.40 22.95 20.81 21.57 19.4M
2025-06-18 24.08 24.08 21.80 22.51 19.3M
2025-06-17 24.98 25.10 23.80 23.95 25.5M
2025-06-16 23.50 24.59 22.50 24.16 43.1M
2025-06-13 20.50 22.85 20.50 22.38 31.0M
2025-06-12 22.00 22.80 21.15 21.76 22.5M
2025-06-11 22.95 22.95 20.41 22.16 41.1M
2025-06-10 20.25 21.46 19.80 21.46 24.7M
2025-06-05 18.02 19.51 18.02 19.51 31.8M
2025-06-04 17.50 18.01 17.41 17.74 4.7M
2025-06-03 17.39 17.75 17.27 17.39 1.5M
2025-06-02 17.42 17.70 17.35 17.38 1.1M
2025-05-30 17.77 17.77 17.30 17.38 2.1M
2025-05-29 17.54 17.75 17.40 17.62 2.1M
2025-05-27 17.40 17.85 17.10 17.49 2.6M
2025-05-26 17.31 17.85 17.31 17.63 1.6M
2025-05-23 17.98 17.98 17.35 17.84 2.9M
2025-05-22 18.08 18.23 17.80 17.87 2.2M
2025-05-21 18.19 18.34 17.60 18.05 7.8M
2025-05-20 16.54 18.16 16.40 17.93 16.7M
2025-05-19 16.79 16.79 16.42 16.51 2.6M
2025-05-16 17.25 17.35 16.61 16.79 4.5M
2025-05-15 16.50 17.59 16.20 17.24 10.6M
2025-05-14 16.07 16.28 15.50 16.28 8.6M
2025-05-13 14.80 14.80 14.40 14.80 5.7M
2025-05-12 13.45 13.45 13.45 13.45 1.3M
2025-05-09 12.76 13.00 12.22 12.23 15.0M
2025-05-08 15.50 15.65 13.58 13.58 7.7M
2025-05-07 14.85 16.00 14.85 15.09 2.5M
2025-05-06 17.01 17.10 16.43 16.47 2.0M
2025-05-05 16.71 17.10 16.55 16.74 2.9M
2025-05-02 16.01 16.75 16.01 16.57 0.7M
2025-04-30 16.78 16.78 16.00 16.22 3.2M
2025-04-29 16.60 16.89 16.35 16.78 2.3M
2025-04-28 16.88 17.15 16.55 16.63 2.9M
2025-04-25 17.30 17.40 16.68 16.80 4.0M
2025-04-24 17.40 17.40 16.90 17.09 2.7M
2025-04-23 17.80 17.94 17.34 17.52 1.5M
2025-04-22 18.12 18.12 17.72 17.79 1.1M
2025-04-21 18.28 18.69 17.90 18.00 4.2M
2025-04-18 17.35 18.36 17.35 18.17 8.5M
2025-04-17 17.52 17.52 17.00 17.09 4.2M
2025-04-16 18.08 18.08 17.50 17.53 1.9M
2025-04-15 18.48 18.48 17.80 17.84 2.0M
2025-04-14 18.43 18.55 18.00 18.08 3.7M
2025-04-11 18.99 19.19 18.42 18.48 9.4M
2025-04-10 19.18 19.38 18.40 18.70 9.6M
2025-04-09 18.99 19.40 18.03 18.80 20.5M
2025-04-08 16.99 18.05 16.82 17.74 5.9M
2025-04-07 17.52 17.73 16.09 17.05 5.0M
2025-04-04 18.30 18.35 17.80 17.88 2.7M
2025-04-03 17.61 18.44 17.45 18.12 6.0M
2025-03-27 18.06 18.23 17.61 17.75 1.7M
2025-03-26 18.60 18.60 17.85 17.97 4.6M
2025-03-25 18.34 18.43 17.61 18.16 3.1M
2025-03-24 18.99 18.99 18.00 18.23 3.6M
2025-03-21 19.55 19.55 18.10 18.39 6.7M
2025-03-20 18.75 19.68 18.40 19.39 20.0M
2025-03-19 17.90 18.48 17.74 18.27 8.8M
2025-03-18 18.19 18.35 17.51 17.66 3.6M
2025-03-17 16.62 18.15 16.62 17.96 14.5M
2025-03-14 16.54 16.69 16.32 16.50 0.8M
2025-03-13 16.70 16.70 16.30 16.36 1.0M
2025-03-12 16.60 16.98 16.45 16.51 2.4M
2025-03-11 16.32 16.94 16.00 16.43 2.4M
2025-03-10 16.20 16.55 15.65 16.32 1.7M
2025-03-07 15.96 16.15 15.76 16.01 1.2M
2025-03-06 15.60 15.83 15.38 15.62 0.7M
2025-03-05 15.40 15.97 15.40 15.51 0.7M
2025-03-04 15.91 15.91 15.31 15.52 0.5M
2025-03-03 16.01 16.13 15.50 15.53 1.3M
2025-02-28 16.50 16.73 15.90 15.93 2.8M
2025-02-27 16.90 16.96 16.45 16.51 1.6M
2025-02-26 16.51 16.80 16.51 16.62 1.4M
2025-02-25 16.70 17.14 16.65 16.72 1.1M
2025-02-24 17.13 17.40 16.75 16.89 4.3M
2025-02-21 16.98 17.20 16.74 17.03 2.8M
2025-02-20 16.96 17.10 16.80 16.85 1.6M
2025-02-19 17.00 17.00 16.75 16.83 1.1M
2025-02-18 17.32 17.32 16.77 16.85 1.3M
2025-02-17 17.05 17.55 16.73 17.02 4.1M
2025-02-14 16.95 17.09 16.65 16.73 1.9M
2025-02-13 17.10 17.23 16.89 16.95 1.4M
2025-02-12 17.38 17.38 16.82 17.05 1.7M
2025-02-11 17.19 17.34 16.90 17.12 1.9M
2025-02-10 17.11 17.15 16.89 16.93 0.9M
2025-02-07 17.10 17.12 16.80 17.09 1.1M
2025-02-06 17.12 17.25 16.82 16.90 2.1M
2025-02-04 17.50 17.75 17.02 17.08 2.9M
2025-02-03 17.29 17.39 16.95 17.01 1.8M
2025-01-31 17.65 17.97 17.07 17.20 6.1M
2025-01-30 17.59 17.69 17.30 17.59 2.7M
2025-01-29 16.84 17.74 16.84 17.49 10.9M
2025-01-28 17.25 17.34 16.50 16.72 2.2M
2025-01-27 17.35 17.60 17.00 17.13 3.6M
2025-01-24 17.15 17.50 16.95 17.00 2.6M
2025-01-23 16.98 17.65 16.50 17.15 4.2M
2025-01-22 16.85 17.20 16.70 16.79 2.1M
2025-01-21 17.19 17.19 16.83 16.86 1.2M
2025-01-20 17.21 17.25 16.98 17.03 1.9M
2025-01-17 17.23 17.40 16.80 17.08 1.3M
2025-01-16 17.19 17.20 17.05 17.07 0.8M
2025-01-15 17.57 17.57 17.07 17.13 2.1M
2025-01-14 17.51 17.85 17.30 17.39 2.6M
2025-01-13 17.50 17.59 17.02 17.22 2.1M
2025-01-10 17.16 17.99 17.00 17.19 4.2M
2025-01-09 17.00 17.15 16.60 16.82 1.5M
2025-01-08 17.26 17.85 16.61 16.83 2.9M
2025-01-07 17.53 17.60 16.50 17.30 3.3M
2025-01-06 17.81 17.81 17.20 17.58 2.3M
2025-01-03 18.37 18.37 17.62 17.77 3.3M
2025-01-02 18.74 18.84 17.97 18.15 5.7M
2025-01-01 18.49 18.88 18.20 18.59 11.4M