Premier Insurance Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 8.620 | 9.490 | 8.620 | 9.100 | 9.100 | 183,011 |
| 2025-11-04 | 8.990 | 9.600 | 8.510 | 8.620 | 8.620 | 119,434 |
| 2025-11-03 | 8.700 | 9.200 | 8.500 | 8.680 | 8.680 | 92,070 |
| 2025-10-31 | 8.840 | 8.990 | 8.420 | 8.790 | 8.790 | 98,055 |
| 2025-10-30 | 8.050 | 8.690 | 7.910 | 8.270 | 8.270 | 146,665 |
| 2025-10-29 | 9.150 | 9.160 | 7.860 | 8.050 | 8.050 | 107,834 |
| 2025-10-28 | 9.590 | 9.590 | 8.700 | 8.740 | 8.740 | 276,650 |
| 2025-10-27 | 9.750 | 10.720 | 8.820 | 9.540 | 9.540 | 1,804,829 |
| 2025-10-24 | 9.380 | 9.720 | 9.000 | 9.720 | 9.720 | 1,533,314 |
| 2025-10-23 | 7.860 | 8.720 | 7.550 | 8.720 | 8.720 | 883,618 |
| 2025-10-22 | 7.790 | 8.500 | 7.500 | 7.720 | 7.720 | 1,350,688 |
| 2025-10-21 | 7.990 | 7.990 | 7.210 | 7.500 | 7.500 | 867,432 |
| 2025-10-20 | 7.600 | 8.090 | 7.600 | 7.850 | 7.850 | 27,292 |
| 2025-10-17 | 8.150 | 8.150 | 7.670 | 7.750 | 7.750 | 55,021 |
| 2025-10-16 | 8.200 | 8.200 | 7.650 | 8.000 | 8.000 | 40,241 |
| 2025-10-15 | 8.020 | 8.240 | 7.510 | 8.110 | 8.110 | 80,467 |
| 2025-10-14 | 8.280 | 8.400 | 8.000 | 8.190 | 8.190 | 16,738 |
| 2025-10-13 | 8.020 | 8.340 | 7.900 | 7.900 | 7.900 | 74,407 |
| 2025-10-10 | 8.100 | 8.400 | 8.100 | 8.240 | 8.240 | 48,291 |
| 2025-10-09 | 8.260 | 8.500 | 8.260 | 8.490 | 8.490 | 29,650 |
| 2025-10-08 | 8.550 | 8.580 | 8.210 | 8.460 | 8.460 | 14,753 |
| 2025-10-07 | 8.070 | 8.500 | 8.050 | 8.450 | 8.450 | 130,515 |
| 2025-10-06 | 8.280 | 8.380 | 8.000 | 8.060 | 8.060 | 38,537 |
| 2025-10-03 | 8.030 | 8.480 | 8.000 | 8.280 | 8.280 | 176,036 |
| 2025-10-02 | 8.500 | 8.500 | 8.200 | 8.400 | 8.400 | 58,565 |
| 2025-10-01 | 8.490 | 8.490 | 8.120 | 8.250 | 8.250 | 16,760 |
| 2025-09-30 | 8.480 | 8.480 | 8.220 | 8.260 | 8.260 | 23,123 |
| 2025-09-29 | 8.300 | 8.500 | 8.020 | 8.270 | 8.270 | 134,673 |
| 2025-09-26 | 8.450 | 8.450 | 8.160 | 8.280 | 8.280 | 27,912 |
| 2025-09-25 | 8.600 | 8.600 | 8.200 | 8.240 | 8.240 | 70,125 |
| 2025-09-24 | 8.600 | 8.630 | 8.100 | 8.340 | 8.340 | 68,890 |
| 2025-09-23 | 8.600 | 8.680 | 8.440 | 8.460 | 8.460 | 40,494 |
| 2025-09-22 | 8.500 | 8.800 | 8.310 | 8.340 | 8.340 | 263,597 |
| 2025-09-19 | 8.650 | 8.800 | 8.310 | 8.360 | 8.360 | 215,276 |
| 2025-09-18 | 8.490 | 8.700 | 8.300 | 8.530 | 8.530 | 133,554 |
| 2025-09-17 | 8.350 | 9.190 | 8.010 | 8.290 | 8.290 | 1,069,411 |
| 2025-09-16 | 8.410 | 8.500 | 8.000 | 8.310 | 8.310 | 124,747 |
| 2025-09-15 | 8.320 | 8.420 | 8.300 | 8.400 | 8.400 | 32,220 |
| 2025-09-12 | 8.150 | 8.430 | 8.030 | 8.410 | 8.410 | 8,952 |
| 2025-09-11 | 8.370 | 8.520 | 8.250 | 8.300 | 8.300 | 45,327 |
| 2025-09-10 | 8.400 | 8.570 | 8.230 | 8.410 | 8.410 | 30,268 |
| 2025-09-09 | 8.850 | 8.850 | 8.300 | 8.480 | 8.480 | 10,056 |
| 2025-09-08 | 8.850 | 8.850 | 8.500 | 8.700 | 8.700 | 76,410 |
| 2025-09-05 | 8.620 | 8.970 | 8.620 | 8.680 | 8.680 | 64,143 |
| 2025-09-04 | 9.260 | 9.260 | 8.140 | 8.700 | 8.700 | 377,248 |
| 2025-09-03 | 9.400 | 9.400 | 9.000 | 9.140 | 9.140 | 231,585 |
| 2025-09-02 | 9.600 | 9.600 | 9.010 | 9.160 | 9.160 | 106,439 |
| 2025-09-01 | 9.700 | 9.700 | 9.120 | 9.340 | 9.340 | 63,628 |
| 2025-08-29 | 9.050 | 9.840 | 9.050 | 9.340 | 9.340 | 773,043 |
| 2025-08-28 | 8.990 | 9.480 | 8.600 | 9.050 | 9.050 | 1,037,490 |
| 2025-08-27 | 9.310 | 9.490 | 8.610 | 8.760 | 8.760 | 286,766 |
| 2025-08-26 | 8.590 | 9.450 | 8.300 | 9.310 | 9.310 | 2,228,247 |
| 2025-08-25 | 8.790 | 8.790 | 8.300 | 8.450 | 8.450 | 46,417 |
| 2025-08-22 | 8.550 | 8.790 | 8.250 | 8.540 | 8.540 | 50,867 |
| 2025-08-21 | 9.400 | 9.500 | 8.250 | 8.480 | 8.480 | 1,036,300 |
| 2025-08-20 | 9.350 | 9.400 | 9.040 | 9.250 | 9.250 | 76,686 |
| 2025-08-19 | 8.870 | 9.400 | 8.700 | 9.160 | 9.160 | 350,948 |
| 2025-08-18 | 8.390 | 8.700 | 8.110 | 8.690 | 8.690 | 248,207 |
| 2025-08-15 | 8.200 | 8.530 | 8.110 | 8.190 | 8.190 | 37,275 |
| 2025-08-13 | 8.330 | 8.600 | 8.150 | 8.330 | 8.330 | 48,645 |
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.