Premier Insurance Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | 5.490 | 5.490 | 5.270 | 5.270 | 5.270 | 100 |
| 2025-01-29 | 5.150 | 5.500 | 5.150 | 5.270 | 5.270 | 8,601 |
| 2025-01-28 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,000 |
| 2025-01-27 | 5.490 | 5.500 | 5.490 | 5.490 | 5.490 | 2,001 |
| 2025-01-24 | 5.490 | 5.500 | 5.490 | 5.500 | 5.500 | 334,598 |
| 2025-01-23 | 5.490 | 5.500 | 5.220 | 5.230 | 5.230 | 10,011 |
| 2025-01-22 | 5.500 | 5.500 | 5.490 | 5.500 | 5.500 | 29,500 |
| 2025-01-21 | 5.300 | 5.640 | 5.300 | 5.500 | 5.500 | 6,835 |
| 2025-01-20 | 5.650 | 5.650 | 5.550 | 5.590 | 5.590 | 3,328 |
| 2025-01-17 | 5.700 | 5.700 | 5.590 | 5.590 | 5.590 | 1 |
| 2025-01-16 | 5.720 | 5.720 | 5.410 | 5.590 | 5.590 | 2,935 |
| 2025-01-15 | 5.740 | 5.740 | 5.520 | 5.520 | 5.520 | 17 |
| 2025-01-14 | 5.690 | 5.700 | 5.520 | 5.520 | 5.520 | 7,835 |
| 2025-01-13 | 5.600 | 5.600 | 5.500 | 5.580 | 5.580 | 706 |
| 2025-01-10 | 5.230 | 5.580 | 5.220 | 5.540 | 5.540 | 3,587 |
| 2025-01-09 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 500 |
| 2025-01-08 | 5.490 | 5.590 | 5.470 | 5.510 | 5.510 | 649,194 |
| 2025-01-07 | 5.640 | 5.640 | 5.330 | 5.410 | 5.410 | 18,765 |
| 2025-01-06 | 5.330 | 5.500 | 5.330 | 5.450 | 5.450 | 3,302 |
| 2025-01-03 | 5.550 | 5.590 | 5.000 | 5.450 | 5.450 | 249,442 |
| 2025-01-02 | 5.610 | 5.800 | 5.600 | 5.610 | 5.610 | 4,919 |
| 2025-01-01 | 5.800 | 5.800 | 5.550 | 5.650 | 5.650 | 2,500 |
| 2024-12-31 | 5.500 | 5.750 | 5.400 | 5.430 | 5.430 | 59,545 |
| 2024-12-30 | 5.800 | 5.800 | 5.480 | 5.480 | 5.480 | 124,936 |
| 2024-12-27 | 6.390 | 6.390 | 5.490 | 5.510 | 5.510 | 112,400 |
| 2024-12-26 | 5.710 | 5.710 | 5.500 | 5.510 | 5.510 | 42,900 |
| 2024-12-24 | 5.930 | 6.030 | 5.730 | 5.730 | 5.730 | 343 |
| 2024-12-23 | 5.990 | 5.990 | 5.730 | 5.730 | 5.730 | 1,001 |
| 2024-12-20 | 6.000 | 6.200 | 6.000 | 6.090 | 6.090 | 700 |
| 2024-12-19 | 5.820 | 6.180 | 5.530 | 5.730 | 5.730 | 3,801 |
| 2024-12-18 | 5.900 | 5.900 | 5.820 | 5.820 | 5.820 | 202 |
| 2024-12-17 | 6.470 | 6.490 | 5.550 | 5.820 | 5.820 | 12,062 |
| 2024-12-16 | 6.000 | 6.490 | 6.000 | 6.100 | 6.100 | 334,159 |
| 2024-12-13 | 6.180 | 6.300 | 6.000 | 6.000 | 6.000 | 5,395 |
| 2024-12-12 | 6.000 | 6.100 | 5.750 | 5.940 | 5.940 | 15,909 |
| 2024-12-11 | 5.850 | 6.200 | 5.500 | 5.760 | 5.760 | 33,525 |
| 2024-12-10 | 6.300 | 6.600 | 5.900 | 6.020 | 6.020 | 24,046 |
| 2024-12-09 | 6.190 | 6.400 | 6.180 | 6.250 | 6.250 | 159,237 |
| 2024-12-06 | 6.110 | 6.440 | 5.700 | 6.100 | 6.100 | 10,844 |
| 2024-12-05 | 6.090 | 6.420 | 6.000 | 6.310 | 6.310 | 12,320 |
| 2024-12-04 | 5.990 | 6.250 | 5.920 | 6.090 | 6.090 | 2,368 |
| 2024-12-03 | 5.910 | 6.100 | 5.900 | 6.060 | 6.060 | 1,601 |
| 2024-12-02 | 5.870 | 6.090 | 5.820 | 6.080 | 6.080 | 7,384 |
| 2024-11-29 | 5.800 | 6.110 | 5.800 | 6.110 | 6.110 | 1,099 |
| 2024-11-28 | 5.570 | 5.570 | 5.550 | 5.550 | 5.550 | 840 |
| 2024-11-26 | 5.520 | 5.790 | 5.510 | 5.600 | 5.600 | 3,800 |
| 2024-11-25 | 5.970 | 5.970 | 5.500 | 5.580 | 5.580 | 19,700 |
| 2024-11-22 | 5.560 | 5.900 | 5.560 | 5.560 | 5.560 | 1,852 |
| 2024-11-21 | 5.850 | 5.850 | 5.560 | 5.560 | 5.560 | 241 |
| 2024-11-20 | 5.610 | 5.610 | 5.560 | 5.560 | 5.560 | 5,000 |
| 2024-11-19 | 5.890 | 5.890 | 5.400 | 5.540 | 5.540 | 8,741 |
| 2024-11-18 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 1,500 |
| 2024-11-15 | 5.550 | 5.950 | 5.520 | 5.550 | 5.550 | 241 |
| 2024-11-14 | 5.610 | 5.650 | 5.510 | 5.550 | 5.550 | 3,500 |
| 2024-11-13 | 5.990 | 5.990 | 5.750 | 5.980 | 5.980 | 1,450 |
| 2024-11-12 | 5.490 | 5.500 | 5.490 | 5.490 | 5.490 | 13,100 |
| 2024-11-11 | 5.350 | 5.410 | 5.350 | 5.410 | 5.410 | 2,403 |
| 2024-11-07 | 5.500 | 5.500 | 5.300 | 5.300 | 5.300 | 21,100 |
| 2024-11-06 | 5.360 | 5.500 | 5.360 | 5.490 | 5.490 | 8,012 |
| 2024-11-05 | 6.470 | 6.470 | 5.000 | 5.290 | 5.290 | 131,412 |
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.