Premier Insurance Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 5.700 | 5.950 | 5.510 | 5.940 | 5.940 | 10,029 |
| 2024-10-30 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 500 |
| 2024-10-28 | 6.100 | 6.100 | 5.760 | 6.060 | 6.060 | 1,065 |
| 2024-10-25 | 5.920 | 5.950 | 5.760 | 5.920 | 5.920 | 520 |
| 2024-10-24 | 6.100 | 6.250 | 5.950 | 6.000 | 6.000 | 1,436 |
| 2024-10-23 | 5.810 | 6.000 | 5.800 | 5.990 | 5.990 | 4,720 |
| 2024-10-22 | 5.850 | 5.980 | 5.750 | 5.750 | 5.750 | 5,538 |
| 2024-10-21 | 6.000 | 6.000 | 5.930 | 6.000 | 6.000 | 150,021 |
| 2024-10-18 | 5.990 | 6.980 | 5.750 | 6.000 | 6.000 | 40,246 |
| 2024-10-17 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 29,632 |
| 2024-10-15 | 6.150 | 6.150 | 6.000 | 6.110 | 6.110 | 2,479 |
| 2024-10-14 | 6.050 | 6.450 | 5.960 | 6.120 | 6.120 | 4,159 |
| 2024-10-11 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 1,710 |
| 2024-10-08 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 1,210 |
| 2024-10-07 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1,569 |
| 2024-10-04 | 6.220 | 6.960 | 6.200 | 6.220 | 6.220 | 200 |
| 2024-10-03 | 6.250 | 6.250 | 6.220 | 6.220 | 6.220 | 1 |
| 2024-10-02 | 6.400 | 6.700 | 6.200 | 6.220 | 6.220 | 45,620 |
| 2024-09-27 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 500 |
| 2024-09-25 | 6.590 | 6.650 | 6.590 | 6.650 | 6.650 | 104 |
| 2024-09-24 | 6.270 | 6.900 | 6.270 | 6.650 | 6.650 | 2,381 |
| 2024-09-20 | 6.790 | 6.790 | 6.400 | 6.400 | 6.400 | 1 |
| 2024-09-16 | 6.350 | 6.490 | 6.350 | 6.400 | 6.400 | 670 |
| 2024-09-12 | 6.520 | 6.520 | 6.300 | 6.490 | 6.490 | 6,900 |
| 2024-09-11 | 6.510 | 6.510 | 6.500 | 6.500 | 6.500 | 2,797 |
| 2024-09-09 | 6.790 | 6.850 | 6.710 | 6.850 | 6.850 | 400 |
| 2024-09-05 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 4,000 |
| 2024-09-04 | 7.110 | 7.110 | 6.450 | 6.590 | 6.590 | 3,906 |
| 2024-09-03 | 6.850 | 6.850 | 6.520 | 6.670 | 6.670 | 240 |
| 2024-09-02 | 6.540 | 6.670 | 6.540 | 6.670 | 6.670 | 200 |
| 2024-08-30 | 6.650 | 6.670 | 6.650 | 6.670 | 6.670 | 599 |
| 2024-08-29 | 6.790 | 6.790 | 6.500 | 6.500 | 6.500 | 1 |
| 2024-08-27 | 6.500 | 6.500 | 6.060 | 6.500 | 6.500 | 20,046 |
| 2024-08-26 | 6.350 | 6.500 | 6.350 | 6.420 | 6.420 | 700 |
| 2024-08-23 | 6.790 | 6.890 | 6.360 | 6.360 | 6.360 | 103 |
| 2024-08-22 | 6.500 | 6.500 | 6.360 | 6.360 | 6.360 | 61 |
| 2024-08-21 | 6.400 | 6.760 | 6.360 | 6.360 | 6.360 | 1,001 |
| 2024-08-20 | 6.750 | 6.750 | 6.460 | 6.460 | 6.460 | 30 |
| 2024-08-19 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 1,217 |
| 2024-08-16 | 6.840 | 6.840 | 6.430 | 6.430 | 6.430 | 96 |
| 2024-08-15 | 6.880 | 6.880 | 6.430 | 6.430 | 6.430 | 70 |
| 2024-08-13 | 6.350 | 6.500 | 6.340 | 6.430 | 6.430 | 2,200 |
| 2024-08-12 | 6.560 | 6.560 | 6.300 | 6.340 | 6.340 | 28,394 |
| 2024-08-09 | 7.170 | 7.300 | 6.700 | 6.700 | 6.700 | 13,166 |
| 2024-08-08 | 7.540 | 7.540 | 6.800 | 6.840 | 6.840 | 20,757 |
| 2024-08-07 | 8.440 | 8.440 | 6.820 | 6.830 | 6.830 | 81,923 |
| 2024-08-06 | 7.250 | 7.980 | 6.550 | 7.820 | 7.820 | 2,390 |
| 2024-08-05 | 7.750 | 8.000 | 7.110 | 7.110 | 7.110 | 766 |
| 2024-08-02 | 8.150 | 8.150 | 7.050 | 8.090 | 8.090 | 7,002 |
| 2024-08-01 | 7.390 | 7.400 | 7.360 | 7.390 | 7.390 | 766 |
| 2024-07-31 | 6.550 | 7.500 | 6.550 | 7.380 | 7.380 | 31,833 |
| 2024-07-30 | 6.890 | 7.130 | 6.890 | 7.070 | 7.070 | 25,602 |
| 2024-07-25 | 6.130 | 6.890 | 6.130 | 6.130 | 6.130 | 100 |
| 2024-07-24 | 6.000 | 6.690 | 6.000 | 6.130 | 6.130 | 990 |
| 2024-07-19 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 1,000 |
| 2024-07-18 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 500 |
| 2024-07-15 | 6.500 | 6.890 | 6.330 | 6.520 | 6.520 | 1,200 |
| 2024-07-11 | 6.850 | 6.880 | 6.520 | 6.610 | 6.610 | 299 |
| 2024-07-10 | 6.460 | 6.610 | 6.460 | 6.610 | 6.610 | 1 |
| 2024-07-09 | 6.620 | 6.620 | 6.610 | 6.610 | 6.610 | 1,976 |
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.