Premier Insurance Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 8.050 | 8.050 | 7.980 | 8.000 | 8.000 | 8,000 |
| 2023-11-01 | 8.950 | 9.000 | 8.690 | 8.980 | 8.980 | 50,500 |
| 2023-10-31 | 7.750 | 8.000 | 7.100 | 8.000 | 8.000 | 43,500 |
| 2023-10-30 | 7.640 | 7.710 | 7.630 | 7.710 | 7.710 | 35,000 |
| 2023-10-27 | 6.710 | 6.710 | 6.710 | 6.710 | 6.710 | 1,000 |
| 2023-10-26 | 6.510 | 6.910 | 6.510 | 6.910 | 6.910 | 1,000 |
| 2023-10-19 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 500 |
| 2023-10-18 | 7.500 | 7.500 | 7.000 | 7.000 | 7.000 | 6,000 |
| 2023-10-13 | 5.600 | 6.510 | 5.600 | 6.510 | 6.510 | 1,000 |
| 2023-10-11 | 6.570 | 6.570 | 6.570 | 6.570 | 6.570 | 500 |
| 2023-10-06 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 500 |
| 2023-10-04 | 6.990 | 7.110 | 6.990 | 7.110 | 7.110 | 17,500 |
| 2023-09-26 | 5.360 | 6.110 | 5.360 | 6.110 | 6.110 | 1,000 |
| 2023-09-25 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 500 |
| 2023-09-11 | 6.960 | 7.000 | 6.960 | 7.000 | 7.000 | 87,000 |
| 2023-08-30 | 6.120 | 6.120 | 6.000 | 6.000 | 6.000 | 2,000 |
| 2023-08-29 | 6.170 | 6.310 | 6.010 | 6.150 | 6.150 | 4,500 |
| 2023-08-24 | 7.000 | 7.000 | 6.990 | 7.000 | 7.000 | 238,000 |
| 2023-08-23 | 7.290 | 7.300 | 7.290 | 7.300 | 7.300 | 10,500 |
| 2023-08-16 | 6.310 | 6.360 | 6.250 | 6.300 | 6.300 | 5,500 |
| 2023-08-07 | 6.800 | 6.800 | 6.500 | 6.510 | 6.510 | 2,500 |
| 2023-08-03 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 2,000 |
| 2023-08-02 | 6.900 | 7.250 | 6.900 | 7.250 | 7.250 | 17,000 |
| 2023-07-31 | 6.250 | 6.260 | 6.250 | 6.250 | 6.250 | 4,000 |
| 2023-07-27 | 5.960 | 6.350 | 5.960 | 6.340 | 6.340 | 13,000 |
| 2023-07-26 | 5.400 | 5.550 | 5.400 | 5.550 | 5.550 | 11,500 |
| 2023-07-25 | 5.400 | 5.530 | 5.300 | 5.400 | 5.400 | 19,500 |
| 2023-07-24 | 5.700 | 5.700 | 5.500 | 5.500 | 5.500 | 3,500 |
| 2023-07-20 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 500 |
| 2023-07-19 | 5.750 | 5.800 | 5.750 | 5.800 | 5.800 | 1,500 |
| 2023-07-17 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 500 |
| 2023-07-14 | 5.560 | 6.000 | 5.550 | 6.000 | 6.000 | 8,500 |
| 2023-07-12 | 6.500 | 6.550 | 6.500 | 6.550 | 6.550 | 6,500 |
| 2023-07-10 | 6.600 | 6.600 | 6.500 | 6.500 | 6.500 | 8,500 |
| 2023-07-07 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 10,000 |
| 2023-07-06 | 7.010 | 7.100 | 7.000 | 7.100 | 7.100 | 13,000 |
| 2023-07-05 | 6.650 | 7.000 | 6.650 | 7.000 | 7.000 | 29,000 |
| 2023-07-03 | 5.750 | 6.000 | 5.750 | 6.000 | 6.000 | 32,500 |
| 2023-06-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 |
| 2023-06-16 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 4,500 |
| 2023-06-13 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 1,000 |
| 2023-06-12 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 |
| 2023-06-09 | 5.250 | 5.250 | 5.040 | 5.040 | 5.040 | 2,000 |
| 2023-06-07 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 500 |
| 2023-05-24 | 5.250 | 5.450 | 5.250 | 5.450 | 5.450 | 2,500 |
| 2023-05-19 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,000 |
| 2023-05-18 | 5.000 | 5.010 | 5.000 | 5.010 | 5.010 | 5,500 |
| 2023-05-17 | 5.410 | 5.410 | 4.910 | 4.990 | 4.990 | 32,000 |
| 2023-05-15 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 500 |
| 2023-05-12 | 5.600 | 5.600 | 5.400 | 5.400 | 5.400 | 1,500 |
| 2023-05-11 | 5.600 | 5.750 | 5.470 | 5.700 | 5.700 | 18,500 |
| 2023-05-09 | 5.660 | 5.660 | 5.420 | 5.420 | 5.420 | 8,000 |
| 2023-05-08 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 2,500 |
| 2023-05-04 | 6.000 | 6.100 | 5.810 | 5.810 | 5.810 | 10,500 |
| 2023-05-03 | 6.050 | 6.050 | 5.750 | 5.750 | 5.750 | 9,000 |
| 2023-05-02 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 500 |
| 2023-04-26 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 500 |
| 2023-04-19 | 6.310 | 6.310 | 6.210 | 6.210 | 6.210 | 2,000 |
| 2023-04-13 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | 500 |
| 2023-04-11 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 500 |
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.