Premier Insurance Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-11 | 4.450 | 4.750 | 4.450 | 4.750 | 4.750 | 12,500 |
| 2022-03-10 | 4.050 | 4.150 | 4.000 | 4.140 | 4.140 | 24,500 |
| 2022-03-09 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 1,500 |
| 2022-03-08 | 4.030 | 4.300 | 4.010 | 4.280 | 4.280 | 10,500 |
| 2022-03-07 | 4.790 | 4.790 | 4.080 | 4.270 | 4.270 | 25,000 |
| 2022-03-04 | 5.000 | 5.000 | 4.170 | 4.170 | 4.170 | 1,500 |
| 2022-03-03 | 4.510 | 4.550 | 4.230 | 4.300 | 4.300 | 15,000 |
| 2022-03-02 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 500 |
| 2022-03-01 | 4.280 | 4.300 | 4.250 | 4.300 | 4.300 | 28,000 |
| 2022-02-28 | 4.780 | 4.780 | 4.000 | 4.140 | 4.140 | 16,000 |
| 2022-02-25 | 4.200 | 4.600 | 4.050 | 4.150 | 4.150 | 10,500 |
| 2022-02-24 | 4.780 | 4.780 | 4.100 | 4.160 | 4.160 | 8,500 |
| 2022-02-23 | 4.670 | 4.670 | 4.500 | 4.550 | 4.550 | 6,500 |
| 2022-02-21 | 4.890 | 5.110 | 4.890 | 5.110 | 5.110 | 8,500 |
| 2022-02-18 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 1,000 |
| 2022-02-17 | 5.000 | 5.000 | 4.510 | 4.850 | 4.850 | 12,000 |
| 2022-02-15 | 5.660 | 5.800 | 4.850 | 5.290 | 5.290 | 2,500 |
| 2022-02-14 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 500 |
| 2022-02-11 | 5.550 | 5.550 | 4.900 | 4.970 | 4.970 | 2,500 |
| 2022-02-10 | 5.640 | 5.760 | 5.100 | 5.470 | 5.470 | 6,500 |
| 2022-02-08 | 5.380 | 5.380 | 5.180 | 5.180 | 5.180 | 1,500 |
| 2022-02-03 | 4.700 | 4.950 | 4.700 | 4.930 | 4.930 | 5,000 |
| 2022-01-31 | 4.980 | 5.200 | 4.980 | 5.200 | 5.200 | 4,500 |
| 2022-01-28 | 4.630 | 4.900 | 4.630 | 4.850 | 4.850 | 3,000 |
| 2022-01-27 | 4.700 | 4.870 | 4.640 | 4.750 | 4.750 | 4,000 |
| 2022-01-24 | 5.110 | 5.430 | 4.860 | 4.960 | 4.960 | 11,000 |
| 2022-01-19 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 500 |
| 2022-01-18 | 4.800 | 5.450 | 4.800 | 5.430 | 5.430 | 1,500 |
| 2022-01-13 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 5,000 |
| 2022-01-11 | 5.030 | 5.110 | 5.030 | 5.110 | 5.110 | 1,000 |
| 2022-01-10 | 5.460 | 5.460 | 5.010 | 5.010 | 5.010 | 3,000 |
| 2022-01-07 | 4.950 | 5.360 | 4.900 | 5.000 | 5.000 | 52,500 |
| 2022-01-03 | 5.150 | 5.380 | 5.000 | 5.360 | 5.360 | 17,500 |
| 2021-12-31 | 5.000 | 5.940 | 5.000 | 5.940 | 5.940 | 1,000 |
| 2021-12-30 | 4.910 | 5.420 | 4.910 | 5.170 | 5.170 | 5,500 |
| 2021-12-29 | 4.900 | 5.180 | 4.900 | 5.180 | 5.180 | 3,500 |
| 2021-12-28 | 4.300 | 5.440 | 4.300 | 5.000 | 5.000 | 10,500 |
| 2021-12-27 | 5.100 | 5.880 | 4.980 | 4.980 | 4.980 | 36,500 |
| 2021-12-24 | 5.050 | 6.320 | 5.050 | 5.980 | 5.980 | 9,500 |
| 2021-12-23 | 5.010 | 5.780 | 5.010 | 5.780 | 5.780 | 4,000 |
| 2021-12-22 | 5.250 | 5.250 | 5.000 | 5.210 | 5.210 | 36,500 |
| 2021-12-21 | 4.710 | 5.740 | 4.710 | 5.100 | 5.100 | 28,000 |
| 2021-12-17 | 5.250 | 5.890 | 5.000 | 5.140 | 5.140 | 5,500 |
| 2021-12-16 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 500 |
| 2021-12-15 | 5.270 | 5.270 | 4.750 | 4.760 | 4.760 | 15,000 |
| 2021-12-14 | 4.300 | 5.390 | 4.300 | 5.390 | 5.390 | 2,000 |
| 2021-12-10 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 1,000 |
| 2021-12-09 | 5.390 | 5.390 | 4.400 | 5.060 | 5.060 | 4,500 |
| 2021-12-08 | 5.840 | 5.840 | 5.000 | 5.000 | 5.000 | 2,000 |
| 2021-12-07 | 4.520 | 5.490 | 4.490 | 5.170 | 5.170 | 16,000 |
| 2021-12-03 | 5.340 | 5.380 | 5.340 | 5.360 | 5.360 | 1,000 |
| 2021-11-29 | 4.030 | 5.490 | 4.030 | 5.200 | 5.200 | 16,500 |
| 2021-11-26 | 4.500 | 5.140 | 4.500 | 4.820 | 4.820 | 2,000 |
| 2021-11-23 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 3,000 |
| 2021-11-22 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 500 |
| 2021-11-19 | 5.000 | 5.400 | 5.000 | 5.370 | 5.370 | 2,500 |
| 2021-11-12 | 5.500 | 6.350 | 5.440 | 5.440 | 5.440 | 8,500 |
| 2021-11-11 | 4.710 | 5.790 | 4.710 | 5.380 | 5.380 | 6,500 |
| 2021-11-08 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1,500 |
| 2021-11-05 | 5.200 | 5.500 | 4.670 | 5.380 | 5.380 | 9,000 |
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.