Premier Insurance Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 5.200 | 5.900 | 4.950 | 5.830 | 5.830 | 106,375 |
| 2025-05-14 | 5.000 | 5.200 | 5.000 | 5.200 | 5.200 | 3,000 |
| 2025-05-13 | 5.050 | 5.250 | 5.050 | 5.250 | 5.250 | 39,050 |
| 2025-05-12 | 5.450 | 5.450 | 4.800 | 5.050 | 5.050 | 43,067 |
| 2025-05-09 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 1,107 |
| 2025-05-08 | 5.350 | 5.350 | 4.400 | 4.430 | 4.430 | 23,111 |
| 2025-05-07 | 4.610 | 5.420 | 4.610 | 4.820 | 4.820 | 53,951 |
| 2025-05-06 | 5.350 | 5.430 | 5.010 | 5.390 | 5.390 | 3,207 |
| 2025-05-05 | 5.200 | 5.400 | 5.200 | 5.400 | 5.400 | 500 |
| 2025-05-02 | 5.350 | 5.400 | 5.350 | 5.400 | 5.400 | 12,000 |
| 2025-04-30 | 5.380 | 5.380 | 5.110 | 5.320 | 5.320 | 13,362 |
| 2025-04-29 | 5.500 | 6.430 | 5.070 | 5.140 | 5.140 | 386,917 |
| 2025-04-28 | 5.300 | 5.600 | 5.120 | 5.430 | 5.430 | 243,884 |
| 2025-04-25 | 5.220 | 5.500 | 5.220 | 5.500 | 5.500 | 1,005 |
| 2025-04-24 | 5.590 | 5.600 | 5.210 | 5.430 | 5.430 | 13,000 |
| 2025-04-23 | 5.200 | 5.550 | 5.200 | 5.250 | 5.250 | 40,532 |
| 2025-04-22 | 5.500 | 5.550 | 5.450 | 5.460 | 5.460 | 38,602 |
| 2025-04-21 | 5.610 | 5.750 | 5.470 | 5.500 | 5.500 | 485,897 |
| 2025-04-18 | 5.800 | 6.270 | 5.700 | 5.710 | 5.710 | 386,919 |
| 2025-04-17 | 5.540 | 6.050 | 5.540 | 5.810 | 5.810 | 624,231 |
| 2025-04-16 | 5.840 | 5.840 | 5.520 | 5.790 | 5.790 | 3,078 |
| 2025-04-15 | 5.830 | 5.850 | 5.600 | 5.780 | 5.780 | 29,800 |
| 2025-04-14 | 5.850 | 5.940 | 5.600 | 5.600 | 5.600 | 42,202 |
| 2025-04-11 | 5.990 | 6.000 | 5.550 | 5.730 | 5.730 | 33,757 |
| 2025-04-10 | 5.490 | 5.980 | 5.490 | 5.910 | 5.910 | 11,800 |
| 2025-04-09 | 5.670 | 5.980 | 5.510 | 5.550 | 5.550 | 24,110 |
| 2025-04-08 | 5.150 | 5.820 | 5.150 | 5.420 | 5.420 | 507 |
| 2025-04-07 | 5.490 | 5.500 | 5.490 | 5.500 | 5.500 | 1 |
| 2025-04-04 | 5.440 | 5.500 | 5.440 | 5.500 | 5.500 | 6,507 |
| 2025-04-03 | 5.040 | 5.450 | 5.040 | 5.340 | 5.340 | 8,600 |
| 2025-03-27 | 5.480 | 5.490 | 5.480 | 5.490 | 5.490 | 3,000 |
| 2025-03-26 | 5.480 | 5.500 | 5.170 | 5.490 | 5.490 | 12,520 |
| 2025-03-25 | 5.210 | 5.210 | 5.200 | 5.210 | 5.210 | 3,671 |
| 2025-03-24 | 5.500 | 5.700 | 5.450 | 5.490 | 5.490 | 25,517 |
| 2025-03-20 | 5.500 | 5.500 | 5.200 | 5.500 | 5.500 | 13,250 |
| 2025-03-19 | 5.700 | 5.700 | 5.450 | 5.500 | 5.500 | 10,300 |
| 2025-03-17 | 5.260 | 5.490 | 5.260 | 5.300 | 5.300 | 900 |
| 2025-03-12 | 5.450 | 5.490 | 5.400 | 5.490 | 5.490 | 4,500 |
| 2025-03-10 | 4.900 | 5.500 | 4.900 | 5.490 | 5.490 | 12,601 |
| 2025-03-07 | 5.450 | 5.490 | 5.450 | 5.450 | 5.450 | 501 |
| 2025-03-04 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 998 |
| 2025-03-03 | 4.880 | 5.210 | 4.870 | 4.880 | 4.880 | 10,004 |
| 2025-02-27 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 500 |
| 2025-02-26 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 982 |
| 2025-02-25 | 5.490 | 5.500 | 5.490 | 5.500 | 5.500 | 99 |
| 2025-02-24 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,418 |
| 2025-02-21 | 5.490 | 5.500 | 5.250 | 5.500 | 5.500 | 5,103 |
| 2025-02-20 | 5.210 | 5.500 | 5.210 | 5.420 | 5.420 | 9,075 |
| 2025-02-19 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1 |
| 2025-02-18 | 5.490 | 5.500 | 5.490 | 5.500 | 5.500 | 900 |
| 2025-02-17 | 5.500 | 5.770 | 5.490 | 5.770 | 5.770 | 400 |
| 2025-02-14 | 5.840 | 5.840 | 5.740 | 5.770 | 5.770 | 10,301 |
| 2025-02-13 | 5.500 | 5.720 | 5.460 | 5.460 | 5.460 | 101 |
| 2025-02-12 | 5.480 | 5.480 | 5.270 | 5.460 | 5.460 | 2,744 |
| 2025-02-11 | 5.370 | 5.500 | 5.330 | 5.360 | 5.360 | 2,425 |
| 2025-02-10 | 5.500 | 5.830 | 5.360 | 5.670 | 5.670 | 2,000 |
| 2025-02-07 | 5.890 | 5.890 | 5.790 | 5.890 | 5.890 | 2,001 |
| 2025-02-06 | 5.500 | 5.500 | 5.490 | 5.490 | 5.490 | 300 |
| 2025-02-03 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 621 |
| 2025-01-31 | 5.500 | 5.500 | 5.410 | 5.490 | 5.490 | 6,481 |
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.