Premier Insurance Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 9.830 | 11.080 | 9.300 | 11.080 | 11.080 | 1,941,138 |
| 2026-07-28 | 10.280 | 10.280 | 10.000 | 10.070 | 10.070 | 62,553 |
| 2026-07-27 | 10.010 | 10.190 | 9.710 | 10.120 | 10.120 | 205,337 |
| 2026-07-24 | 10.350 | 10.350 | 9.150 | 9.750 | 9.750 | 237,479 |
| 2026-07-23 | 10.010 | 10.370 | 9.610 | 10.020 | 10.020 | 152,436 |
| 2026-07-22 | 11.050 | 11.050 | 10.020 | 10.130 | 10.130 | 650,747 |
| 2026-07-21 | 11.120 | 11.310 | 10.750 | 11.010 | 11.010 | 342,661 |
| 2026-07-20 | 9.750 | 11.500 | 9.750 | 11.120 | 11.120 | 503,058 |
| 2026-07-17 | 11.250 | 11.500 | 10.500 | 10.590 | 10.590 | 247,001 |
| 2026-07-16 | 10.770 | 11.660 | 10.250 | 11.380 | 11.380 | 1,606,503 |
| 2026-07-15 | 10.250 | 10.950 | 10.250 | 10.600 | 10.600 | 109,522 |
| 2026-07-14 | 11.340 | 11.490 | 10.360 | 10.600 | 10.600 | 494,252 |
| 2026-07-13 | 12.010 | 12.690 | 11.340 | 11.420 | 11.420 | 1,877,441 |
| 2026-07-10 | 15.390 | 15.390 | 12.590 | 12.590 | 12.590 | 4,986,793 |
| 2026-07-09 | 13.550 | 13.990 | 13.200 | 13.990 | 13.990 | 1,215,247 |
| 2026-07-08 | 11.880 | 12.720 | 11.050 | 12.720 | 12.720 | 4,455,568 |
| 2026-07-07 | 11.000 | 11.560 | 10.900 | 11.560 | 11.560 | 1,485,032 |
| 2026-07-06 | 9.840 | 10.510 | 9.360 | 10.510 | 10.510 | 1,468,017 |
| 2026-07-03 | 9.650 | 9.900 | 9.200 | 9.510 | 9.510 | 124,865 |
| 2026-07-02 | 9.730 | 9.730 | 9.370 | 9.400 | 9.400 | 17,363 |
| 2026-07-01 | 9.400 | 10.000 | 9.350 | 9.460 | 9.460 | 142,913 |
| 2026-06-30 | 9.400 | 9.930 | 9.210 | 9.790 | 9.790 | 31,361 |
| 2026-06-29 | 9.580 | 9.940 | 9.160 | 9.360 | 9.360 | 180,635 |
| 2026-06-24 | 9.680 | 9.890 | 9.150 | 9.320 | 9.320 | 56,322 |
| 2026-06-23 | 9.920 | 9.920 | 9.400 | 9.500 | 9.500 | 115,826 |
| 2026-06-22 | 9.690 | 9.970 | 9.220 | 9.930 | 9.930 | 187,287 |
| 2026-06-19 | 9.210 | 9.770 | 9.200 | 9.370 | 9.370 | 97,418 |
| 2026-06-18 | 9.700 | 9.850 | 9.130 | 9.330 | 9.330 | 163,677 |
| 2026-06-17 | 9.540 | 9.840 | 8.810 | 9.680 | 9.680 | 142,655 |
| 2026-06-16 | 9.580 | 9.870 | 9.230 | 9.390 | 9.390 | 108,118 |
| 2026-06-15 | 9.900 | 10.300 | 9.020 | 9.020 | 9.020 | 114,586 |
| 2026-06-12 | 9.960 | 9.960 | 9.100 | 9.790 | 9.790 | 117,019 |
| 2026-06-11 | 9.090 | 10.320 | 9.090 | 9.550 | 9.550 | 187,435 |
| 2026-06-10 | 9.250 | 9.480 | 8.750 | 9.460 | 9.460 | 84,944 |
| 2026-06-09 | 8.990 | 9.350 | 8.970 | 9.000 | 9.000 | 2,943 |
| 2026-06-08 | 9.170 | 9.170 | 8.550 | 9.000 | 9.000 | 509 |
| 2026-06-05 | 9.200 | 9.300 | 8.920 | 9.190 | 9.190 | 26,154 |
| 2026-06-04 | 9.070 | 9.270 | 9.010 | 9.010 | 9.010 | 14,900 |
| 2026-06-03 | 9.350 | 9.350 | 8.710 | 9.070 | 9.070 | 267,279 |
| 2026-06-02 | 8.710 | 9.340 | 8.610 | 9.270 | 9.270 | 3,808 |
| 2026-06-01 | 9.250 | 9.600 | 8.780 | 9.470 | 9.470 | 58,512 |
| 2026-05-29 | 9.250 | 9.250 | 8.800 | 9.250 | 9.250 | 3,522 |
| 2026-05-25 | 9.000 | 9.490 | 8.430 | 9.030 | 9.030 | 27,733 |
| 2026-05-22 | 8.930 | 9.090 | 8.250 | 8.680 | 8.680 | 7,710 |
| 2026-05-21 | 9.000 | 9.180 | 8.660 | 8.900 | 8.900 | 43,304 |
| 2026-05-20 | 9.220 | 9.350 | 9.020 | 9.020 | 9.020 | 5,449 |
| 2026-05-19 | 9.010 | 9.350 | 8.620 | 9.220 | 9.220 | 604 |
| 2026-05-18 | 9.210 | 9.480 | 8.600 | 9.010 | 9.010 | 6,811 |
| 2026-05-15 | 9.050 | 9.500 | 8.920 | 9.210 | 9.210 | 11,214 |
| 2026-05-14 | 9.650 | 9.650 | 9.190 | 9.220 | 9.220 | 8,998 |
| 2026-05-13 | 9.880 | 9.880 | 9.050 | 9.420 | 9.420 | 55,132 |
| 2026-05-12 | 9.350 | 9.350 | 9.160 | 9.170 | 9.170 | 20,025 |
| 2026-05-11 | 9.800 | 9.800 | 9.120 | 9.340 | 9.340 | 29,305 |
| 2026-05-08 | 10.280 | 10.280 | 9.500 | 9.760 | 9.760 | 41,927 |
| 2026-05-07 | 9.190 | 9.970 | 9.010 | 9.750 | 9.750 | 314,684 |
| 2026-05-06 | 8.950 | 9.350 | 8.700 | 8.970 | 8.970 | 104,774 |
| 2026-05-05 | 9.200 | 9.390 | 8.810 | 8.970 | 8.970 | 4,127 |
| 2026-05-04 | 8.700 | 9.500 | 7.900 | 9.100 | 9.100 | 83,115 |
| 2026-04-30 | 9.000 | 9.000 | 7.950 | 8.790 | 8.790 | 50,481 |
| 2026-04-29 | 8.760 | 9.480 | 8.760 | 8.890 | 8.890 | 70,214 |
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.