Premier Insurance Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 7.000 | 7.700 | 7.000 | 7.700 | 7.700 | 1,000 |
| 2022-08-05 | 6.990 | 7.890 | 6.900 | 7.030 | 7.030 | 8,000 |
| 2022-08-04 | 7.500 | 7.500 | 6.140 | 6.980 | 6.980 | 6,500 |
| 2022-08-03 | 7.650 | 8.000 | 7.010 | 7.110 | 7.110 | 27,000 |
| 2022-08-02 | 9.000 | 9.000 | 7.700 | 7.710 | 7.710 | 30,000 |
| 2022-08-01 | 9.770 | 9.770 | 8.650 | 8.700 | 8.700 | 6,000 |
| 2022-07-29 | 9.500 | 9.980 | 8.550 | 9.080 | 9.080 | 17,500 |
| 2022-07-28 | 8.880 | 9.000 | 8.800 | 9.000 | 9.000 | 79,500 |
| 2022-07-27 | 7.210 | 8.000 | 7.000 | 8.000 | 8.000 | 209,000 |
| 2022-07-26 | 6.100 | 7.000 | 6.000 | 7.000 | 7.000 | 668,500 |
| 2022-07-25 | 5.000 | 6.000 | 5.000 | 6.000 | 6.000 | 94,500 |
| 2022-07-22 | 4.600 | 5.000 | 4.600 | 5.000 | 5.000 | 130,000 |
| 2022-07-21 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 946,500 |
| 2022-07-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 500 |
| 2022-07-14 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 500 |
| 2022-07-04 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 1,000 |
| 2022-06-27 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 500 |
| 2022-06-24 | 3.820 | 4.280 | 3.750 | 3.750 | 3.750 | 24,500 |
| 2022-06-22 | 4.650 | 4.650 | 4.100 | 4.280 | 4.280 | 1,500 |
| 2022-06-20 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 2,000 |
| 2022-06-17 | 4.490 | 4.490 | 4.300 | 4.450 | 4.450 | 3,000 |
| 2022-06-16 | 4.390 | 4.390 | 4.000 | 4.240 | 4.240 | 177,000 |
| 2022-06-15 | 4.200 | 4.400 | 4.200 | 4.200 | 4.200 | 6,500 |
| 2022-06-14 | 4.200 | 4.380 | 4.200 | 4.380 | 4.380 | 3,500 |
| 2022-06-13 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 3,000 |
| 2022-06-10 | 4.910 | 4.910 | 4.150 | 4.150 | 4.150 | 5,000 |
| 2022-06-08 | 3.700 | 4.000 | 3.690 | 4.000 | 4.000 | 3,000 |
| 2022-06-03 | 3.960 | 4.010 | 3.900 | 3.900 | 3.900 | 7,500 |
| 2022-06-01 | 5.140 | 5.140 | 4.210 | 4.260 | 4.260 | 5,500 |
| 2022-05-31 | 4.240 | 4.700 | 4.240 | 4.470 | 4.470 | 2,000 |
| 2022-05-30 | 4.500 | 5.150 | 4.410 | 4.660 | 4.660 | 2,000 |
| 2022-05-27 | 4.900 | 5.340 | 4.900 | 5.340 | 5.340 | 7,000 |
| 2022-05-26 | 3.580 | 4.750 | 3.580 | 4.750 | 4.750 | 45,000 |
| 2022-05-25 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 1,000 |
| 2022-05-24 | 3.750 | 3.750 | 3.480 | 3.540 | 3.540 | 2,500 |
| 2022-05-23 | 3.690 | 3.690 | 3.500 | 3.520 | 3.520 | 3,000 |
| 2022-05-20 | 3.200 | 3.690 | 3.200 | 3.690 | 3.690 | 1,500 |
| 2022-05-19 | 3.700 | 3.700 | 3.560 | 3.670 | 3.670 | 4,500 |
| 2022-05-18 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 500 |
| 2022-05-16 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 500 |
| 2022-05-13 | 3.120 | 3.650 | 3.100 | 3.650 | 3.650 | 17,500 |
| 2022-05-12 | 3.970 | 3.990 | 3.500 | 3.610 | 3.610 | 10,000 |
| 2022-05-09 | 3.800 | 3.990 | 3.510 | 3.990 | 3.990 | 6,000 |
| 2022-04-28 | 3.890 | 3.890 | 3.760 | 3.850 | 3.850 | 2,500 |
| 2022-04-27 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 500 |
| 2022-04-26 | 4.100 | 4.100 | 3.810 | 4.100 | 4.100 | 2,500 |
| 2022-04-22 | 4.090 | 4.220 | 4.090 | 4.140 | 4.140 | 14,000 |
| 2022-04-21 | 4.080 | 4.080 | 3.990 | 4.000 | 4.000 | 28,500 |
| 2022-04-20 | 4.000 | 4.260 | 4.000 | 4.260 | 4.260 | 4,500 |
| 2022-04-19 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 500 |
| 2022-04-13 | 4.300 | 4.310 | 4.300 | 4.300 | 4.300 | 1,000 |
| 2022-04-08 | 4.440 | 4.440 | 4.300 | 4.310 | 4.310 | 2,000 |
| 2022-04-07 | 4.720 | 4.750 | 4.260 | 4.260 | 4.260 | 16,500 |
| 2022-04-06 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 500 |
| 2022-03-31 | 4.190 | 4.740 | 4.190 | 4.720 | 4.720 | 5,500 |
| 2022-03-30 | 4.440 | 4.670 | 4.440 | 4.510 | 4.510 | 6,500 |
| 2022-03-28 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 500 |
| 2022-03-22 | 4.270 | 4.490 | 4.210 | 4.450 | 4.450 | 2,000 |
| 2022-03-21 | 5.150 | 5.150 | 4.250 | 4.640 | 4.640 | 4,500 |
| 2022-03-16 | 4.020 | 4.440 | 4.020 | 4.440 | 4.440 | 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.