Premier Insurance Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 7.500 | 7.500 | 6.300 | 6.990 | 6.990 | 10,503 |
| 2024-07-03 | 7.200 | 7.200 | 7.000 | 7.000 | 7.000 | 3,200 |
| 2024-07-02 | 6.000 | 7.140 | 5.150 | 7.000 | 7.000 | 275,156 |
| 2024-07-01 | 6.350 | 6.350 | 6.000 | 6.140 | 6.140 | 510 |
| 2024-06-28 | 6.010 | 6.140 | 5.510 | 5.900 | 5.900 | 3,800 |
| 2024-06-27 | 5.930 | 7.480 | 5.500 | 6.230 | 6.230 | 73,570 |
| 2024-06-26 | 6.010 | 6.490 | 5.800 | 6.480 | 6.480 | 2,738 |
| 2024-06-25 | 6.200 | 6.490 | 6.200 | 6.490 | 6.490 | 12 |
| 2024-06-21 | 6.200 | 6.490 | 6.200 | 6.490 | 6.490 | 35 |
| 2024-06-20 | 6.590 | 6.590 | 6.490 | 6.490 | 6.490 | 10 |
| 2024-06-14 | 6.160 | 6.560 | 6.160 | 6.490 | 6.490 | 1,041 |
| 2024-06-13 | 6.500 | 6.960 | 6.100 | 6.600 | 6.600 | 2,052 |
| 2024-06-12 | 5.900 | 6.740 | 5.900 | 6.740 | 6.740 | 251 |
| 2024-06-11 | 6.750 | 6.750 | 6.440 | 6.740 | 6.740 | 525 |
| 2024-06-10 | 6.000 | 6.500 | 6.000 | 6.490 | 6.490 | 3,400 |
| 2024-06-07 | 6.990 | 6.990 | 6.540 | 6.540 | 6.540 | 300 |
| 2024-06-06 | 6.410 | 6.550 | 6.010 | 6.540 | 6.540 | 6,092 |
| 2024-06-05 | 6.140 | 6.970 | 6.140 | 6.890 | 6.890 | 7,175 |
| 2024-06-04 | 6.000 | 7.000 | 6.000 | 6.700 | 6.700 | 5,806 |
| 2024-06-03 | 6.140 | 6.140 | 5.650 | 6.000 | 6.000 | 23,576 |
| 2024-05-31 | 6.440 | 6.440 | 6.110 | 6.110 | 6.110 | 25 |
| 2024-05-30 | 6.490 | 6.500 | 6.000 | 6.110 | 6.110 | 31,260 |
| 2024-05-29 | 6.300 | 6.700 | 5.940 | 5.940 | 5.940 | 16,000 |
| 2024-05-27 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 500 |
| 2024-05-24 | 6.880 | 6.880 | 6.690 | 6.700 | 6.700 | 2,500 |
| 2024-05-23 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 500 |
| 2024-05-22 | 7.200 | 7.200 | 6.390 | 6.410 | 6.410 | 9,500 |
| 2024-05-21 | 6.540 | 6.890 | 6.450 | 6.650 | 6.650 | 8,000 |
| 2024-05-20 | 6.380 | 6.900 | 6.380 | 6.640 | 6.640 | 6,500 |
| 2024-05-17 | 6.410 | 6.600 | 6.210 | 6.420 | 6.420 | 25,000 |
| 2024-05-16 | 6.110 | 7.010 | 6.110 | 6.560 | 6.560 | 27,500 |
| 2024-05-13 | 6.050 | 7.490 | 6.050 | 6.900 | 6.900 | 7,500 |
| 2024-05-09 | 6.140 | 6.560 | 6.140 | 6.560 | 6.560 | 1,500 |
| 2024-05-08 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 500 |
| 2024-05-07 | 6.300 | 7.500 | 6.300 | 6.520 | 6.520 | 7,000 |
| 2024-05-06 | 6.540 | 6.990 | 6.540 | 6.990 | 6.990 | 1,000 |
| 2024-05-03 | 6.250 | 7.000 | 6.200 | 7.000 | 7.000 | 3,000 |
| 2024-05-02 | 6.150 | 7.000 | 6.150 | 7.000 | 7.000 | 1,000 |
| 2024-04-30 | 6.400 | 7.090 | 6.400 | 7.090 | 7.090 | 1,500 |
| 2024-04-29 | 6.900 | 6.900 | 6.720 | 6.720 | 6.720 | 1,500 |
| 2024-04-26 | 6.120 | 7.310 | 6.120 | 7.310 | 7.310 | 1,000 |
| 2024-04-25 | 6.500 | 6.500 | 6.340 | 6.340 | 6.340 | 1,500 |
| 2024-04-24 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 2,500 |
| 2024-04-23 | 6.410 | 7.100 | 6.410 | 7.100 | 7.100 | 6,000 |
| 2024-04-22 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 1,500 |
| 2024-04-19 | 6.950 | 7.140 | 6.200 | 7.140 | 7.140 | 3,000 |
| 2024-04-09 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 500 |
| 2024-04-03 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 2,000 |
| 2024-03-29 | 7.660 | 7.660 | 6.850 | 6.860 | 6.860 | 13,000 |
| 2024-03-28 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 500 |
| 2024-03-26 | 6.840 | 7.490 | 6.800 | 6.870 | 6.870 | 5,000 |
| 2024-03-25 | 6.370 | 7.800 | 6.370 | 7.800 | 7.800 | 1,000 |
| 2024-03-21 | 7.500 | 7.500 | 7.300 | 7.300 | 7.300 | 2,500 |
| 2024-03-20 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | 500 |
| 2024-03-19 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 500 |
| 2024-03-18 | 7.540 | 7.730 | 7.500 | 7.670 | 7.670 | 4,000 |
| 2024-03-15 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 500 |
| 2024-03-14 | 6.630 | 6.630 | 6.630 | 6.630 | 6.630 | 500 |
| 2024-03-06 | 7.200 | 7.450 | 7.200 | 7.380 | 7.380 | 13,000 |
| 2024-03-05 | 6.700 | 7.970 | 6.700 | 7.880 | 7.880 | 62,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.