Premier Insurance Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 6.450 | 6.970 | 6.450 | 6.970 | 6.970 | 1,500 |
| 2024-02-29 | 6.660 | 6.750 | 6.660 | 6.750 | 6.750 | 1,500 |
| 2024-02-27 | 6.660 | 6.990 | 6.660 | 6.980 | 6.980 | 6,000 |
| 2024-02-26 | 6.680 | 6.680 | 6.630 | 6.660 | 6.660 | 7,500 |
| 2024-02-23 | 6.300 | 6.750 | 6.300 | 6.750 | 6.750 | 4,500 |
| 2024-02-21 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 500 |
| 2024-02-20 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 500 |
| 2024-02-15 | 6.660 | 6.660 | 6.580 | 6.580 | 6.580 | 2,500 |
| 2024-02-12 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 500 |
| 2024-02-09 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 500 |
| 2024-01-26 | 7.380 | 7.500 | 7.380 | 7.440 | 7.440 | 1,000 |
| 2024-01-25 | 7.200 | 7.200 | 7.100 | 7.100 | 7.100 | 1,500 |
| 2024-01-24 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 500 |
| 2024-01-23 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 500 |
| 2024-01-22 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 500 |
| 2024-01-19 | 7.290 | 7.700 | 7.290 | 7.700 | 7.700 | 1,000 |
| 2024-01-16 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 500 |
| 2024-01-15 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 500 |
| 2024-01-12 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 2,500 |
| 2024-01-11 | 7.470 | 7.470 | 6.570 | 6.880 | 6.880 | 15,500 |
| 2024-01-10 | 7.570 | 7.570 | 7.570 | 7.570 | 7.570 | 500 |
| 2024-01-09 | 6.960 | 6.960 | 6.810 | 6.810 | 6.810 | 6,000 |
| 2024-01-08 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 1,000 |
| 2024-01-03 | 7.800 | 7.800 | 7.350 | 7.740 | 7.740 | 2,500 |
| 2024-01-02 | 7.500 | 7.500 | 7.400 | 7.450 | 7.450 | 1,000 |
| 2024-01-01 | 7.850 | 7.850 | 7.000 | 7.790 | 7.790 | 8,000 |
| 2023-12-29 | 7.000 | 7.050 | 7.000 | 7.050 | 7.050 | 9,000 |
| 2023-12-28 | 7.990 | 7.990 | 7.250 | 7.260 | 7.260 | 1,500 |
| 2023-12-27 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 500 |
| 2023-12-26 | 8.430 | 8.430 | 7.060 | 7.060 | 7.060 | 1,500 |
| 2023-12-22 | 7.300 | 7.920 | 7.300 | 7.920 | 7.920 | 1,000 |
| 2023-12-21 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 500 |
| 2023-12-19 | 7.100 | 8.120 | 7.100 | 7.300 | 7.300 | 1,500 |
| 2023-12-18 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 500 |
| 2023-12-15 | 7.970 | 8.000 | 7.450 | 7.580 | 7.580 | 22,500 |
| 2023-12-14 | 7.390 | 7.680 | 7.390 | 7.680 | 7.680 | 99,000 |
| 2023-12-13 | 7.000 | 7.000 | 6.680 | 6.680 | 6.680 | 9,000 |
| 2023-12-12 | 7.100 | 7.250 | 7.000 | 7.250 | 7.250 | 3,000 |
| 2023-12-11 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 500 |
| 2023-12-07 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 500 |
| 2023-12-06 | 6.980 | 6.980 | 6.950 | 6.950 | 6.950 | 3,000 |
| 2023-12-05 | 7.200 | 7.300 | 7.110 | 7.110 | 7.110 | 3,500 |
| 2023-12-04 | 7.020 | 7.480 | 7.020 | 7.480 | 7.480 | 1,000 |
| 2023-12-01 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 2,000 |
| 2023-11-29 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | 500 |
| 2023-11-28 | 7.850 | 7.900 | 7.850 | 7.900 | 7.900 | 1,500 |
| 2023-11-23 | 7.310 | 7.790 | 7.290 | 7.320 | 7.320 | 101,500 |
| 2023-11-22 | 8.390 | 8.400 | 7.140 | 8.290 | 8.290 | 4,000 |
| 2023-11-21 | 7.100 | 7.490 | 7.000 | 7.490 | 7.490 | 9,000 |
| 2023-11-20 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 1,000 |
| 2023-11-17 | 7.950 | 7.990 | 6.880 | 7.990 | 7.990 | 2,000 |
| 2023-11-16 | 7.160 | 7.830 | 7.100 | 7.310 | 7.310 | 7,000 |
| 2023-11-15 | 7.760 | 7.760 | 6.760 | 7.250 | 7.250 | 8,500 |
| 2023-11-14 | 6.540 | 7.490 | 6.540 | 7.490 | 7.490 | 4,000 |
| 2023-11-13 | 7.500 | 7.500 | 6.740 | 7.250 | 7.250 | 3,000 |
| 2023-11-10 | 6.560 | 7.250 | 6.560 | 6.990 | 6.990 | 10,500 |
| 2023-11-08 | 7.900 | 7.900 | 6.550 | 7.240 | 7.240 | 1,500 |
| 2023-11-07 | 6.850 | 7.000 | 6.850 | 7.000 | 7.000 | 1,000 |
| 2023-11-06 | 7.950 | 7.950 | 7.200 | 7.200 | 7.200 | 1,000 |
| 2023-11-03 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 1,000 |
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.