Premier Insurance Limited (PSX:PINL)
Pakistan · Delayed Price · Currency is PKR 8.72
+0.62 (7.65%)
At close: Aug 1, 2025
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.95 | 8.83 | 7.95 | 8.72 | 8.72 | 7.65% | 543,001 |
| Jul 31, 2025 | 8.70 | 8.70 | 7.51 | 8.10 | 8.10 | -4.37% | 1,192,737 |
| Jul 30, 2025 | 8.50 | 9.15 | 7.46 | 8.47 | 8.47 | 0.12% | 3,257,803 |
| Jul 29, 2025 | 8.78 | 9.55 | 8.25 | 8.46 | 8.46 | -7.74% | 325,976 |
| Jul 28, 2025 | 9.70 | 10.10 | 8.99 | 9.17 | 9.17 | -2.55% | 1,180,971 |
| Jul 25, 2025 | 9.61 | 10.00 | 9.40 | 9.41 | 9.41 | -4.18% | 223,509 |
| Jul 24, 2025 | 10.50 | 10.50 | 9.70 | 9.82 | 9.82 | -6.03% | 406,122 |
| Jul 23, 2025 | 11.38 | 11.38 | 9.96 | 10.45 | 10.45 | -1.60% | 1,506,281 |
| Jul 22, 2025 | 10.48 | 10.62 | 10.00 | 10.62 | 10.62 | 10.40% | 3,116,968 |
| Jul 21, 2025 | 9.91 | 9.97 | 9.45 | 9.62 | 9.62 | -2.63% | 249,871 |
| Jul 18, 2025 | 11.15 | 11.15 | 9.85 | 9.88 | 9.88 | -9.69% | 1,777,308 |
| Jul 17, 2025 | 10.80 | 12.00 | 10.40 | 10.94 | 10.94 | -0.82% | 4,370,156 |
| Jul 16, 2025 | 11.98 | 12.46 | 10.20 | 11.03 | 11.03 | -2.65% | 9,740,524 |
| Jul 15, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 10.00% | 362,047 |
| Jul 14, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.75% | 213,929 |
| Jul 11, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 12.05% | 312,354 |
| Jul 10, 2025 | 7.50 | 8.30 | 7.50 | 8.30 | 8.30 | 13.70% | 2,896,546 |
| Jul 9, 2025 | 6.90 | 7.35 | 6.90 | 7.30 | 7.30 | 5.80% | 461,015 |
| Jul 8, 2025 | 7.11 | 7.11 | 6.61 | 6.90 | 6.90 | -2.95% | 453,795 |
| Jul 7, 2025 | 7.10 | 7.36 | 7.01 | 7.11 | 7.11 | -1.80% | 359,374 |
| Jul 4, 2025 | 7.30 | 7.30 | 7.00 | 7.24 | 7.24 | 0.14% | 78,863 |
| Jul 3, 2025 | 7.20 | 7.45 | 6.95 | 7.23 | 7.23 | 5.24% | 1,605,098 |
| Jul 2, 2025 | 6.69 | 7.20 | 6.69 | 6.87 | 6.87 | 3.00% | 1,853,308 |
| Jul 1, 2025 | 6.70 | 6.70 | 5.75 | 6.67 | 6.67 | -0.60% | 458,505 |
| Jun 30, 2025 | 6.90 | 7.10 | 6.35 | 6.71 | 6.71 | -2.04% | 2,523,212 |
| Jun 27, 2025 | 7.20 | 7.30 | 6.66 | 6.85 | 6.85 | 8.73% | 5,177,183 |
| Jun 26, 2025 | 5.44 | 6.30 | 5.30 | 6.30 | 6.30 | 18.87% | 5,217,396 |
| Jun 25, 2025 | 5.46 | 5.46 | 5.06 | 5.30 | 5.30 | - | 42,202 |
| Jun 24, 2025 | 5.31 | 5.31 | 5.10 | 5.30 | 5.30 | 3.52% | 9,100 |
| Jun 23, 2025 | 5.19 | 5.30 | 5.11 | 5.12 | 5.12 | -3.40% | 19,812 |
| Jun 20, 2025 | 5.72 | 5.72 | 5.07 | 5.30 | 5.30 | 0.19% | 6,928 |
| Jun 19, 2025 | 5.80 | 5.80 | 5.11 | 5.29 | 5.29 | -2.04% | 461,556 |
| Jun 18, 2025 | 6.00 | 6.00 | 5.27 | 5.40 | 5.40 | -5.26% | 131,112 |
| Jun 17, 2025 | 5.69 | 6.00 | 5.69 | 5.70 | 5.70 | 0.53% | 20,101 |
| Jun 16, 2025 | 5.59 | 5.75 | 5.29 | 5.67 | 5.67 | 8.00% | 22,311 |
| Jun 13, 2025 | 5.64 | 5.64 | 5.10 | 5.25 | 5.25 | -4.55% | 2,000 |
| Jun 12, 2025 | 5.47 | 5.93 | 5.31 | 5.50 | 5.50 | 9.34% | 47,083 |
| Jun 11, 2025 | 5.16 | 5.48 | 5.03 | 5.03 | 5.03 | -5.98% | 9,001 |
| Jun 10, 2025 | 5.45 | 5.45 | 5.45 | 5.35 | 5.35 | - | 1 |
| Jun 5, 2025 | 5.44 | 5.45 | 5.44 | 5.35 | 5.35 | - | 300 |
| Jun 4, 2025 | 5.45 | 5.54 | 5.27 | 5.35 | 5.35 | 0.94% | 37,602 |
| Jun 3, 2025 | 5.40 | 5.44 | 5.40 | 5.30 | 5.30 | - | 200 |
| Jun 2, 2025 | 5.71 | 5.71 | 5.24 | 5.30 | 5.30 | -2.75% | 6,557 |
| May 30, 2025 | 5.84 | 5.84 | 5.30 | 5.45 | 5.45 | - | 3 |
| May 29, 2025 | 5.44 | 5.51 | 5.44 | 5.45 | 5.45 | 0.18% | 5,300 |
| May 27, 2025 | 5.64 | 5.64 | 5.12 | 5.44 | 5.44 | 5.84% | 3,501 |
| May 26, 2025 | 5.50 | 5.52 | 5.12 | 5.14 | 5.14 | -8.54% | 2,179 |
| May 23, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 5.84% | 500 |
| May 22, 2025 | 5.15 | 5.38 | 5.00 | 5.31 | 5.31 | -0.19% | 11,530 |
| May 21, 2025 | 5.57 | 5.57 | 5.57 | 5.32 | 5.32 | - | 100 |