Prime Islami Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 24, 2026	37.60	38.20	37.20	37.40	37.40	-0.27%	334,938
May 23, 2026	38.20	38.20	37.40	37.50	37.50	0.81%	305,841
May 20, 2026	38.10	39.40	37.90	38.20	37.20	0.53%	773,895
May 19, 2026	37.80	38.20	37.20	38.00	37.01	1.88%	334,520
May 18, 2026	36.80	37.90	36.30	37.30	36.32	1.63%	871,651
May 17, 2026	37.40	37.60	36.50	36.70	35.74	-1.87%	434,320
May 14, 2026	37.60	38.60	37.20	37.40	36.42	2.19%	786,171
May 13, 2026	36.70	37.20	36.00	36.60	35.64	-0.81%	444,069
May 12, 2026	38.00	38.00	36.00	36.90	35.93	0.27%	435,921
May 11, 2026	37.50	38.50	36.50	36.80	35.84	-0.27%	622,266
May 10, 2026	35.50	37.80	35.20	36.90	35.93	6.96%	617,479
May 7, 2026	33.00	34.90	33.00	34.50	33.60	7.14%	614,561
May 6, 2026	32.70	33.10	31.90	32.20	31.36	-1.53%	50,345
May 5, 2026	33.90	33.90	31.90	32.70	31.84	-0.61%	28,921
May 4, 2026	34.70	34.70	32.80	32.90	32.04	-2.66%	150,415
May 3, 2026	35.00	35.00	33.60	33.80	32.92	-4.52%	143,826
Apr 30, 2026	37.40	37.40	35.10	35.40	34.47	-2.48%	64,323
Apr 29, 2026	37.00	37.20	36.00	36.30	35.35	-1.36%	145,038
Apr 28, 2026	36.70	38.30	36.60	36.80	35.84	-	396,233
Apr 27, 2026	36.30	37.00	36.10	36.80	35.84	1.66%	303,528
Apr 26, 2026	36.10	37.20	36.10	36.20	35.25	1.69%	241,734
Apr 23, 2026	35.90	36.30	35.00	35.60	34.67	-0.28%	161,782
Apr 22, 2026	35.80	36.60	35.20	35.70	34.77	1.71%	229,470
Apr 21, 2026	35.40	35.50	34.10	35.10	34.18	2.03%	118,938
Apr 20, 2026	35.00	35.00	34.20	34.40	33.50	-1.43%	27,150
Apr 19, 2026	34.80	35.70	34.30	34.90	33.99	3.87%	123,031
Apr 16, 2026	34.30	34.70	33.40	33.60	32.72	-3.17%	39,117
Apr 15, 2026	34.00	35.30	33.90	34.70	33.79	0.58%	98,573
Apr 13, 2026	35.80	35.80	34.30	34.50	33.60	-3.09%	71,217
Apr 12, 2026	34.20	35.90	34.20	35.60	34.67	4.40%	255,576
Apr 9, 2026	34.00	34.20	32.80	34.10	33.21	-	74,526
Apr 8, 2026	32.50	34.20	32.50	34.10	33.21	5.90%	81,193
Apr 7, 2026	31.00	32.80	31.00	32.20	31.36	1.26%	40,103
Apr 6, 2026	31.80	32.40	31.70	31.80	30.97	0.32%	51,556
Apr 5, 2026	31.40	32.10	31.40	31.70	30.87	-	101,958
Apr 2, 2026	32.80	32.90	31.40	31.70	30.87	-1.86%	69,419
Apr 1, 2026	32.00	32.80	31.50	32.30	31.45	1.89%	123,465
Mar 31, 2026	32.70	32.70	31.10	31.70	30.87	-	36,587
Mar 30, 2026	32.00	32.10	31.40	31.70	30.87	-	59,879
Mar 29, 2026	31.70	32.40	31.40	31.70	30.87	-0.31%	29,617
Mar 25, 2026	31.70	32.10	31.10	31.80	30.97	1.60%	21,693
Mar 24, 2026	31.70	32.30	31.00	31.30	30.48	-0.32%	23,893
Mar 16, 2026	31.50	31.50	30.80	31.40	30.58	1.29%	5,937
Mar 15, 2026	31.50	31.90	30.80	31.00	30.19	-1.59%	8,861
Mar 12, 2026	31.60	31.80	31.00	31.50	30.68	0.32%	19,188
Mar 11, 2026	30.90	31.80	30.80	31.40	30.58	1.29%	13,080
Mar 10, 2026	30.70	31.10	29.90	31.00	30.19	2.99%	32,224
Mar 9, 2026	29.80	30.50	28.80	30.10	29.31	4.88%	36,308
Mar 8, 2026	29.90	29.90	28.20	28.70	27.95	-4.01%	22,163
Mar 5, 2026	30.50	31.50	29.80	29.90	29.12	-1.97%	25,857