Prime Islami Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	42.10	43.20	41.10	42.10	42.10	-2.32%	396,634
Jun 15, 2026	43.00	45.70	42.90	43.10	43.10	0.94%	948,922
Jun 14, 2026	42.00	42.90	40.70	42.70	42.70	2.89%	315,033
Jun 11, 2026	41.50	43.50	41.00	41.50	41.50	0.48%	445,492
Jun 10, 2026	41.30	42.80	40.50	41.30	41.30	-2.13%	470,384
Jun 9, 2026	42.20	43.00	40.50	42.20	42.20	4.71%	875,022
Jun 8, 2026	40.50	40.50	38.40	40.30	40.30	1.00%	351,692
Jun 7, 2026	39.80	40.90	39.20	39.90	39.90	2.05%	789,684
Jun 4, 2026	39.10	39.90	37.20	39.10	39.10	3.99%	423,374
Jun 3, 2026	38.40	38.40	37.30	37.60	37.60	-0.53%	227,544
Jun 2, 2026	37.40	38.30	37.40	37.80	37.80	1.07%	387,994
Jun 1, 2026	37.50	38.20	37.00	37.40	37.40	-	225,416
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