Premier Insurance Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 6.250 | 6.990 | 6.250 | 6.610 | 6.610 | 4,000 |
| 2022-12-07 | 6.600 | 6.600 | 6.500 | 6.500 | 6.500 | 5,000 |
| 2022-12-02 | 6.200 | 6.690 | 6.200 | 6.600 | 6.600 | 2,500 |
| 2022-12-01 | 6.400 | 7.040 | 6.400 | 7.040 | 7.040 | 391,500 |
| 2022-11-30 | 6.350 | 6.350 | 6.040 | 6.040 | 6.040 | 2,500 |
| 2022-11-29 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,000 |
| 2022-11-28 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 2,000 |
| 2022-11-25 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 6,000 |
| 2022-11-23 | 6.300 | 6.750 | 6.300 | 6.320 | 6.320 | 7,500 |
| 2022-11-21 | 5.950 | 6.750 | 5.950 | 6.750 | 6.750 | 79,000 |
| 2022-11-18 | 6.000 | 6.010 | 5.750 | 5.750 | 5.750 | 6,500 |
| 2022-11-17 | 6.000 | 6.000 | 5.670 | 5.670 | 5.670 | 4,000 |
| 2022-11-16 | 6.200 | 6.300 | 6.000 | 6.070 | 6.070 | 9,500 |
| 2022-11-15 | 5.160 | 6.000 | 5.160 | 6.000 | 6.000 | 38,000 |
| 2022-11-11 | 5.000 | 5.300 | 5.000 | 5.000 | 5.000 | 8,500 |
| 2022-11-10 | 5.000 | 5.300 | 5.000 | 5.300 | 5.300 | 1,500 |
| 2022-11-04 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 4,500 |
| 2022-11-03 | 5.450 | 5.510 | 5.160 | 5.160 | 5.160 | 5,000 |
| 2022-11-02 | 6.390 | 6.390 | 5.250 | 6.000 | 6.000 | 34,500 |
| 2022-11-01 | 4.750 | 5.500 | 4.750 | 5.500 | 5.500 | 118,500 |
| 2022-10-28 | 5.000 | 5.000 | 4.500 | 4.500 | 4.500 | 2,500 |
| 2022-10-27 | 4.100 | 4.710 | 4.100 | 4.710 | 4.710 | 4,000 |
| 2022-10-26 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 1,000 |
| 2022-10-21 | 4.750 | 4.950 | 4.510 | 4.570 | 4.570 | 12,000 |
| 2022-10-20 | 5.000 | 5.000 | 4.760 | 4.760 | 4.760 | 13,500 |
| 2022-10-19 | 5.240 | 5.250 | 4.700 | 4.700 | 4.700 | 25,000 |
| 2022-10-18 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 1,500 |
| 2022-10-17 | 5.100 | 5.140 | 4.900 | 4.940 | 4.940 | 9,000 |
| 2022-10-11 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 2,000 |
| 2022-10-10 | 5.250 | 5.250 | 5.150 | 5.150 | 5.150 | 7,500 |
| 2022-10-07 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 3,500 |
| 2022-10-06 | 5.800 | 5.800 | 5.500 | 5.500 | 5.500 | 6,500 |
| 2022-10-04 | 5.800 | 6.150 | 5.800 | 5.800 | 5.800 | 2,500 |
| 2022-09-29 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 500 |
| 2022-09-22 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 2,000 |
| 2022-09-20 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 1,000 |
| 2022-09-19 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 500 |
| 2022-09-15 | 5.500 | 5.850 | 5.320 | 5.850 | 5.850 | 5,500 |
| 2022-09-14 | 6.710 | 6.710 | 5.710 | 5.870 | 5.870 | 47,000 |
| 2022-09-13 | 6.730 | 6.730 | 6.710 | 6.710 | 6.710 | 1,000 |
| 2022-09-12 | 7.610 | 7.610 | 7.040 | 7.040 | 7.040 | 23,500 |
| 2022-09-09 | 8.280 | 8.280 | 8.000 | 8.000 | 8.000 | 7,000 |
| 2022-09-08 | 7.550 | 8.280 | 7.500 | 8.080 | 8.080 | 68,500 |
| 2022-09-07 | 6.500 | 7.280 | 6.500 | 7.280 | 7.280 | 135,000 |
| 2022-09-06 | 6.010 | 6.280 | 6.010 | 6.280 | 6.280 | 18,000 |
| 2022-09-05 | 5.630 | 6.150 | 5.250 | 5.280 | 5.280 | 14,000 |
| 2022-09-02 | 6.110 | 6.150 | 6.110 | 6.150 | 6.150 | 2,000 |
| 2022-09-01 | 6.240 | 6.800 | 6.240 | 6.800 | 6.800 | 2,500 |
| 2022-08-31 | 6.750 | 6.990 | 6.480 | 6.490 | 6.490 | 30,500 |
| 2022-08-30 | 5.500 | 6.020 | 5.500 | 6.020 | 6.020 | 29,500 |
| 2022-08-29 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 1,000 |
| 2022-08-26 | 5.450 | 5.670 | 4.710 | 4.910 | 4.910 | 14,500 |
| 2022-08-25 | 5.710 | 5.710 | 5.700 | 5.710 | 5.710 | 1,000 |
| 2022-08-24 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 2,000 |
| 2022-08-23 | 6.660 | 6.660 | 5.900 | 5.900 | 5.900 | 8,500 |
| 2022-08-22 | 6.000 | 6.200 | 5.960 | 6.120 | 6.120 | 2,000 |
| 2022-08-19 | 6.310 | 6.310 | 6.200 | 6.200 | 6.200 | 9,500 |
| 2022-08-18 | 6.900 | 7.000 | 6.890 | 6.910 | 6.910 | 5,000 |
| 2022-08-15 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 500 |
| 2022-08-11 | 7.600 | 7.890 | 7.600 | 7.890 | 7.890 | 1,500 |
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.