Premier Insurance Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 8.750 | 8.750 | 8.380 | 8.650 | 8.650 | 8,395 |
| 2026-04-27 | 8.410 | 8.790 | 8.400 | 8.510 | 8.510 | 21,226 |
| 2026-04-24 | 8.510 | 8.800 | 8.200 | 8.710 | 8.710 | 21,439 |
| 2026-04-23 | 8.900 | 9.000 | 8.210 | 8.900 | 8.900 | 210,501 |
| 2026-04-22 | 8.940 | 9.000 | 8.600 | 8.900 | 8.900 | 327,549 |
| 2026-04-21 | 9.250 | 9.300 | 8.610 | 8.640 | 8.640 | 176,014 |
| 2026-04-20 | 8.000 | 9.130 | 7.750 | 9.100 | 9.100 | 1,923,037 |
| 2026-04-17 | 7.740 | 8.400 | 7.250 | 8.130 | 8.130 | 422,448 |
| 2026-04-16 | 7.520 | 7.700 | 7.440 | 7.580 | 7.580 | 24,774 |
| 2026-04-15 | 7.550 | 7.800 | 7.400 | 7.410 | 7.410 | 213,240 |
| 2026-04-14 | 7.890 | 7.890 | 7.410 | 7.570 | 7.570 | 68,435 |
| 2026-04-13 | 7.800 | 7.800 | 7.500 | 7.710 | 7.710 | 3,883 |
| 2026-04-10 | 8.030 | 8.200 | 7.700 | 7.820 | 7.820 | 37,822 |
| 2026-04-09 | 8.380 | 8.380 | 7.550 | 7.760 | 7.760 | 7,560 |
| 2026-04-08 | 8.410 | 8.800 | 8.200 | 8.320 | 8.320 | 110,726 |
| 2026-04-07 | 7.600 | 8.050 | 7.600 | 8.000 | 8.000 | 3,801 |
| 2026-04-06 | 7.540 | 8.070 | 7.410 | 8.000 | 8.000 | 212,538 |
| 2026-04-03 | 7.000 | 7.590 | 7.000 | 7.430 | 7.430 | 66,625 |
| 2026-04-02 | 7.400 | 7.690 | 6.650 | 7.010 | 7.010 | 28,324 |
| 2026-04-01 | 7.050 | 7.900 | 7.050 | 7.430 | 7.430 | 26,667 |
| 2026-03-31 | 7.490 | 7.700 | 6.710 | 7.380 | 7.380 | 54,894 |
| 2026-03-30 | 7.450 | 7.800 | 6.830 | 7.170 | 7.170 | 71,788 |
| 2026-03-27 | 7.120 | 8.080 | 7.120 | 7.510 | 7.510 | 39,481 |
| 2026-03-26 | 8.000 | 8.300 | 7.650 | 7.740 | 7.740 | 32,229 |
| 2026-03-25 | 7.740 | 8.400 | 7.400 | 7.810 | 7.810 | 115,390 |
| 2026-03-24 | 6.650 | 7.600 | 6.650 | 7.510 | 7.510 | 49,766 |
| 2026-03-19 | 7.000 | 7.190 | 7.000 | 7.070 | 7.070 | 64 |
| 2026-03-18 | 7.160 | 7.350 | 6.700 | 7.070 | 7.070 | 74,920 |
| 2026-03-17 | 7.350 | 7.470 | 6.500 | 6.980 | 6.980 | 24,223 |
| 2026-03-16 | 6.810 | 7.130 | 6.500 | 6.970 | 6.970 | 81,101 |
| 2026-03-13 | 6.700 | 7.140 | 6.580 | 6.950 | 6.950 | 9,102 |
| 2026-03-12 | 6.660 | 7.380 | 6.660 | 6.800 | 6.800 | 11,416 |
| 2026-03-11 | 6.500 | 7.090 | 6.500 | 7.000 | 7.000 | 30,601 |
| 2026-03-10 | 6.500 | 6.900 | 6.500 | 6.690 | 6.690 | 40,436 |
| 2026-03-09 | 7.390 | 7.390 | 6.000 | 6.020 | 6.020 | 91,054 |
| 2026-03-06 | 6.990 | 7.190 | 6.570 | 6.720 | 6.720 | 20,972 |
| 2026-03-05 | 6.980 | 7.000 | 5.810 | 6.940 | 6.940 | 149,260 |
| 2026-03-04 | 7.200 | 7.680 | 6.640 | 6.660 | 6.660 | 528,836 |
| 2026-03-03 | 8.480 | 8.480 | 7.640 | 7.640 | 7.640 | 404,778 |
| 2026-03-02 | 7.850 | 9.800 | 7.800 | 8.640 | 8.640 | 822,756 |
| 2026-02-27 | 9.000 | 9.000 | 8.750 | 8.800 | 8.800 | 15,044 |
| 2026-02-26 | 9.450 | 9.450 | 9.000 | 9.120 | 9.120 | 2,572 |
| 2026-02-25 | 9.600 | 9.600 | 8.940 | 8.950 | 8.950 | 7,595 |
| 2026-02-24 | 9.700 | 9.700 | 8.610 | 9.000 | 9.000 | 26,504 |
| 2026-02-23 | 9.300 | 9.500 | 8.910 | 9.100 | 9.100 | 3,506 |
| 2026-02-20 | 9.900 | 9.900 | 9.500 | 9.500 | 9.500 | 9,352 |
| 2026-02-19 | 10.000 | 10.300 | 10.000 | 10.000 | 10.000 | 68,780 |
| 2026-02-18 | 10.450 | 10.450 | 10.000 | 10.000 | 10.000 | 69,030 |
| 2026-02-17 | 9.900 | 10.240 | 9.810 | 9.900 | 9.900 | 130,229 |
| 2026-02-16 | 10.500 | 10.500 | 9.850 | 9.900 | 9.900 | 97,527 |
| 2026-02-13 | 10.250 | 11.120 | 10.140 | 10.660 | 10.660 | 288,570 |
| 2026-02-12 | 11.300 | 11.400 | 10.130 | 10.520 | 10.520 | 1,952,609 |
| 2026-02-11 | 10.870 | 11.250 | 10.300 | 11.250 | 11.250 | 2,171,466 |
| 2026-02-10 | 9.110 | 10.230 | 9.110 | 10.230 | 10.230 | 1,564,933 |
| 2026-02-09 | 9.900 | 9.900 | 9.050 | 9.230 | 9.230 | 45,116 |
| 2026-02-06 | 9.110 | 9.850 | 9.110 | 9.610 | 9.610 | 1,867 |
| 2026-02-04 | 9.500 | 10.140 | 9.360 | 9.600 | 9.600 | 4,940 |
| 2026-02-03 | 9.500 | 10.670 | 9.230 | 9.690 | 9.690 | 314,095 |
| 2026-02-02 | 9.850 | 9.850 | 9.670 | 9.670 | 9.670 | 1,101 |
| 2026-01-30 | 9.100 | 10.320 | 8.650 | 9.670 | 9.670 | 526,461 |
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.