Premier Insurance Limited (PSX:PINL)
Pakistan · Delayed Price · Currency is PKR 7.50
-0.35 (-4.46%)
At close: Oct 21, 2025
Premier Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 7.99 | 7.99 | 7.21 | 7.50 | 7.50 | -4.46% | 867,432 |
| Oct 20, 2025 | 7.60 | 8.09 | 7.60 | 7.85 | 7.85 | 1.29% | 27,292 |
| Oct 17, 2025 | 8.15 | 8.15 | 7.67 | 7.75 | 7.75 | -3.13% | 55,021 |
| Oct 16, 2025 | 8.20 | 8.20 | 7.65 | 8.00 | 8.00 | -1.36% | 40,241 |
| Oct 15, 2025 | 8.02 | 8.24 | 7.51 | 8.11 | 8.11 | -0.98% | 80,467 |
| Oct 14, 2025 | 8.28 | 8.40 | 8.00 | 8.19 | 8.19 | 3.67% | 16,738 |
| Oct 13, 2025 | 8.02 | 8.34 | 7.90 | 7.90 | 7.90 | -4.13% | 74,407 |
| Oct 10, 2025 | 8.10 | 8.40 | 8.10 | 8.24 | 8.24 | -2.94% | 48,291 |
| Oct 9, 2025 | 8.26 | 8.50 | 8.26 | 8.49 | 8.49 | 0.35% | 29,650 |
| Oct 8, 2025 | 8.55 | 8.58 | 8.21 | 8.46 | 8.46 | 0.12% | 14,753 |
| Oct 7, 2025 | 8.07 | 8.50 | 8.05 | 8.45 | 8.45 | 4.84% | 130,515 |
| Oct 6, 2025 | 8.28 | 8.38 | 8.00 | 8.06 | 8.06 | -2.66% | 38,537 |
| Oct 3, 2025 | 8.03 | 8.48 | 8.00 | 8.28 | 8.28 | -1.43% | 176,036 |
| Oct 2, 2025 | 8.50 | 8.50 | 8.20 | 8.40 | 8.40 | 1.82% | 58,565 |
| Oct 1, 2025 | 8.49 | 8.49 | 8.12 | 8.25 | 8.25 | -0.12% | 16,760 |
| Sep 30, 2025 | 8.48 | 8.48 | 8.22 | 8.26 | 8.26 | -0.12% | 23,123 |
| Sep 29, 2025 | 8.30 | 8.50 | 8.02 | 8.27 | 8.27 | -0.12% | 134,673 |
| Sep 26, 2025 | 8.45 | 8.45 | 8.16 | 8.28 | 8.28 | 0.49% | 27,912 |
| Sep 25, 2025 | 8.60 | 8.60 | 8.20 | 8.24 | 8.24 | -1.20% | 70,125 |
| Sep 24, 2025 | 8.60 | 8.63 | 8.10 | 8.34 | 8.34 | -1.42% | 68,890 |
| Sep 23, 2025 | 8.60 | 8.68 | 8.44 | 8.46 | 8.46 | 1.44% | 40,494 |
| Sep 22, 2025 | 8.50 | 8.80 | 8.31 | 8.34 | 8.34 | -0.24% | 263,597 |
| Sep 19, 2025 | 8.65 | 8.80 | 8.31 | 8.36 | 8.36 | -1.99% | 215,276 |
| Sep 18, 2025 | 8.49 | 8.70 | 8.30 | 8.53 | 8.53 | 2.90% | 133,554 |
| Sep 17, 2025 | 8.35 | 9.19 | 8.01 | 8.29 | 8.29 | -0.24% | 1,069,411 |
| Sep 16, 2025 | 8.41 | 8.50 | 8.00 | 8.31 | 8.31 | -1.07% | 124,747 |
| Sep 15, 2025 | 8.32 | 8.42 | 8.30 | 8.40 | 8.40 | -0.12% | 32,220 |
| Sep 12, 2025 | 8.15 | 8.43 | 8.03 | 8.41 | 8.41 | 1.33% | 8,952 |
| Sep 11, 2025 | 8.37 | 8.52 | 8.25 | 8.30 | 8.30 | -1.31% | 45,327 |
| Sep 10, 2025 | 8.40 | 8.57 | 8.23 | 8.41 | 8.41 | -0.83% | 30,268 |
| Sep 9, 2025 | 8.85 | 8.85 | 8.30 | 8.48 | 8.48 | -2.53% | 10,056 |
| Sep 8, 2025 | 8.85 | 8.85 | 8.50 | 8.70 | 8.70 | 0.23% | 76,410 |
| Sep 5, 2025 | 8.62 | 8.97 | 8.62 | 8.68 | 8.68 | -0.23% | 64,143 |
| Sep 4, 2025 | 9.26 | 9.26 | 8.14 | 8.70 | 8.70 | -4.81% | 377,248 |
| Sep 3, 2025 | 9.40 | 9.40 | 9.00 | 9.14 | 9.14 | -0.22% | 231,585 |
| Sep 2, 2025 | 9.60 | 9.60 | 9.01 | 9.16 | 9.16 | -1.93% | 106,439 |
| Sep 1, 2025 | 9.70 | 9.70 | 9.12 | 9.34 | 9.34 | - | 63,628 |
| Aug 29, 2025 | 9.05 | 9.84 | 9.05 | 9.34 | 9.34 | 3.20% | 773,043 |
| Aug 28, 2025 | 8.99 | 9.48 | 8.60 | 9.05 | 9.05 | 3.31% | 1,037,490 |
| Aug 27, 2025 | 9.31 | 9.49 | 8.61 | 8.76 | 8.76 | -5.91% | 286,766 |
| Aug 26, 2025 | 8.59 | 9.45 | 8.30 | 9.31 | 9.31 | 10.18% | 2,228,247 |
| Aug 25, 2025 | 8.79 | 8.79 | 8.30 | 8.45 | 8.45 | -1.05% | 46,417 |
| Aug 22, 2025 | 8.55 | 8.79 | 8.25 | 8.54 | 8.54 | 0.71% | 50,867 |
| Aug 21, 2025 | 9.40 | 9.50 | 8.25 | 8.48 | 8.48 | -8.32% | 1,036,300 |
| Aug 20, 2025 | 9.35 | 9.40 | 9.04 | 9.25 | 9.25 | 0.98% | 76,686 |
| Aug 19, 2025 | 8.87 | 9.40 | 8.70 | 9.16 | 9.16 | 5.41% | 350,948 |
| Aug 18, 2025 | 8.39 | 8.70 | 8.11 | 8.69 | 8.69 | 6.11% | 248,207 |
| Aug 15, 2025 | 8.20 | 8.53 | 8.11 | 8.19 | 8.19 | -1.68% | 37,275 |
| Aug 13, 2025 | 8.33 | 8.60 | 8.15 | 8.33 | 8.33 | -1.42% | 48,645 |
| Aug 12, 2025 | 8.50 | 8.56 | 8.30 | 8.45 | 8.45 | 2.55% | 82,653 |