Premier Insurance Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 8.500 | 8.560 | 8.300 | 8.450 | 8.450 | 82,653 |
| 2025-08-11 | 8.060 | 8.700 | 8.000 | 8.240 | 8.240 | 303,075 |
| 2025-08-08 | 8.600 | 9.000 | 8.350 | 8.500 | 8.500 | 132,502 |
| 2025-08-07 | 8.660 | 8.960 | 8.310 | 8.700 | 8.700 | 47,484 |
| 2025-08-06 | 8.800 | 9.150 | 8.500 | 8.710 | 8.710 | 93,186 |
| 2025-08-05 | 8.650 | 9.100 | 8.510 | 8.930 | 8.930 | 212,548 |
| 2025-08-04 | 8.900 | 8.900 | 8.600 | 8.650 | 8.650 | 76,365 |
| 2025-08-01 | 7.950 | 8.830 | 7.950 | 8.720 | 8.720 | 543,001 |
| 2025-07-31 | 8.700 | 8.700 | 7.510 | 8.100 | 8.100 | 1,192,737 |
| 2025-07-30 | 8.500 | 9.150 | 7.460 | 8.470 | 8.470 | 3,257,803 |
| 2025-07-29 | 8.780 | 9.550 | 8.250 | 8.460 | 8.460 | 325,976 |
| 2025-07-28 | 9.700 | 10.100 | 8.990 | 9.170 | 9.170 | 1,180,971 |
| 2025-07-25 | 9.610 | 10.000 | 9.400 | 9.410 | 9.410 | 223,509 |
| 2025-07-24 | 10.500 | 10.500 | 9.700 | 9.820 | 9.820 | 406,122 |
| 2025-07-23 | 11.380 | 11.380 | 9.960 | 10.450 | 10.450 | 1,506,281 |
| 2025-07-22 | 10.480 | 10.620 | 10.000 | 10.620 | 10.620 | 3,116,968 |
| 2025-07-21 | 9.910 | 9.970 | 9.450 | 9.620 | 9.620 | 249,871 |
| 2025-07-18 | 11.150 | 11.150 | 9.850 | 9.880 | 9.880 | 1,777,308 |
| 2025-07-17 | 10.800 | 12.000 | 10.400 | 10.940 | 10.940 | 4,370,156 |
| 2025-07-16 | 11.980 | 12.460 | 10.200 | 11.030 | 11.030 | 9,740,524 |
| 2025-07-15 | 11.330 | 11.330 | 11.330 | 11.330 | 11.330 | 362,047 |
| 2025-07-14 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 213,929 |
| 2025-07-11 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 312,354 |
| 2025-07-10 | 7.500 | 8.300 | 7.500 | 8.300 | 8.300 | 2,896,546 |
| 2025-07-09 | 6.900 | 7.350 | 6.900 | 7.300 | 7.300 | 461,015 |
| 2025-07-08 | 7.110 | 7.110 | 6.610 | 6.900 | 6.900 | 453,795 |
| 2025-07-07 | 7.100 | 7.360 | 7.010 | 7.110 | 7.110 | 359,374 |
| 2025-07-04 | 7.300 | 7.300 | 7.000 | 7.240 | 7.240 | 78,863 |
| 2025-07-03 | 7.200 | 7.450 | 6.950 | 7.230 | 7.230 | 1,605,098 |
| 2025-07-02 | 6.690 | 7.200 | 6.690 | 6.870 | 6.870 | 1,853,308 |
| 2025-07-01 | 6.700 | 6.700 | 5.750 | 6.670 | 6.670 | 458,505 |
| 2025-06-30 | 6.900 | 7.100 | 6.350 | 6.710 | 6.710 | 2,523,212 |
| 2025-06-27 | 7.200 | 7.300 | 6.660 | 6.850 | 6.850 | 5,177,183 |
| 2025-06-26 | 5.440 | 6.300 | 5.300 | 6.300 | 6.300 | 5,217,396 |
| 2025-06-25 | 5.460 | 5.460 | 5.060 | 5.300 | 5.300 | 42,202 |
| 2025-06-24 | 5.310 | 5.310 | 5.100 | 5.300 | 5.300 | 9,100 |
| 2025-06-23 | 5.190 | 5.300 | 5.110 | 5.120 | 5.120 | 19,812 |
| 2025-06-20 | 5.720 | 5.720 | 5.070 | 5.300 | 5.300 | 6,928 |
| 2025-06-19 | 5.800 | 5.800 | 5.110 | 5.290 | 5.290 | 461,556 |
| 2025-06-18 | 6.000 | 6.000 | 5.270 | 5.400 | 5.400 | 131,112 |
| 2025-06-17 | 5.690 | 6.000 | 5.690 | 5.700 | 5.700 | 20,101 |
| 2025-06-16 | 5.590 | 5.750 | 5.290 | 5.670 | 5.670 | 22,311 |
| 2025-06-13 | 5.640 | 5.640 | 5.100 | 5.250 | 5.250 | 2,000 |
| 2025-06-12 | 5.470 | 5.930 | 5.310 | 5.500 | 5.500 | 47,083 |
| 2025-06-11 | 5.160 | 5.480 | 5.030 | 5.030 | 5.030 | 9,001 |
| 2025-06-10 | 5.450 | 5.450 | 5.350 | 5.350 | 5.350 | 1 |
| 2025-06-05 | 5.440 | 5.450 | 5.350 | 5.350 | 5.350 | 300 |
| 2025-06-04 | 5.450 | 5.540 | 5.270 | 5.350 | 5.350 | 37,602 |
| 2025-06-03 | 5.400 | 5.440 | 5.300 | 5.300 | 5.300 | 200 |
| 2025-06-02 | 5.710 | 5.710 | 5.240 | 5.300 | 5.300 | 6,557 |
| 2025-05-30 | 5.840 | 5.840 | 5.300 | 5.450 | 5.450 | 3 |
| 2025-05-29 | 5.440 | 5.510 | 5.440 | 5.450 | 5.450 | 5,300 |
| 2025-05-27 | 5.640 | 5.640 | 5.120 | 5.440 | 5.440 | 3,501 |
| 2025-05-26 | 5.500 | 5.520 | 5.120 | 5.140 | 5.140 | 2,179 |
| 2025-05-23 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 500 |
| 2025-05-22 | 5.150 | 5.380 | 5.000 | 5.310 | 5.310 | 11,530 |
| 2025-05-21 | 5.570 | 5.570 | 5.320 | 5.320 | 5.320 | 100 |
| 2025-05-20 | 5.210 | 5.610 | 5.210 | 5.320 | 5.320 | 1,381 |
| 2025-05-19 | 5.580 | 5.590 | 5.520 | 5.580 | 5.580 | 1,025 |
| 2025-05-16 | 5.640 | 5.920 | 5.640 | 5.850 | 5.850 | 4,000 |
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.