Premier Insurance Limited (PSX:PINL)
Pakistan · Delayed Price · Currency is PKR 10.07
-0.43 (-4.10%)
At close: Jan 22, 2026
Premier Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 10.30 | 10.30 | 10.00 | 10.07 | 10.07 | -4.10% | 328,505 |
| Jan 21, 2026 | 10.65 | 10.84 | 10.50 | 10.50 | 10.50 | -0.57% | 22,710 |
| Jan 20, 2026 | 10.99 | 10.99 | 10.38 | 10.56 | 10.56 | 0.09% | 35,252 |
| Jan 19, 2026 | 10.60 | 10.60 | 10.35 | 10.55 | 10.55 | -1.12% | 87,874 |
| Jan 16, 2026 | 10.99 | 11.20 | 10.30 | 10.67 | 10.67 | -1.66% | 143,198 |
| Jan 15, 2026 | 11.28 | 11.28 | 10.05 | 10.85 | 10.85 | 1.78% | 139,144 |
| Jan 14, 2026 | 10.71 | 11.15 | 10.61 | 10.66 | 10.66 | -1.75% | 53,181 |
| Jan 13, 2026 | 11.20 | 11.45 | 10.84 | 10.85 | 10.85 | -1.99% | 45,176 |
| Jan 12, 2026 | 11.03 | 11.30 | 11.01 | 11.07 | 11.07 | -1.60% | 62,907 |
| Jan 9, 2026 | 11.13 | 11.39 | 10.73 | 11.25 | 11.25 | 2.27% | 44,115 |
| Jan 8, 2026 | 11.25 | 11.30 | 10.72 | 11.00 | 11.00 | -1.43% | 177,091 |
| Jan 7, 2026 | 11.45 | 11.45 | 10.71 | 11.16 | 11.16 | -0.89% | 191,863 |
| Jan 6, 2026 | 10.31 | 11.53 | 10.30 | 11.26 | 11.26 | 7.44% | 2,341,911 |
| Jan 5, 2026 | 10.84 | 10.90 | 10.35 | 10.48 | 10.48 | -0.19% | 67,380 |
| Jan 2, 2026 | 11.39 | 11.39 | 10.30 | 10.50 | 10.50 | -0.10% | 176,070 |
| Jan 1, 2026 | 10.79 | 11.00 | 10.22 | 10.51 | 10.51 | 0.77% | 92,086 |
| Dec 31, 2025 | 10.60 | 10.71 | 10.20 | 10.43 | 10.43 | 1.76% | 24,390 |
| Dec 30, 2025 | 10.06 | 10.80 | 10.06 | 10.25 | 10.25 | 0.39% | 18,495 |
| Dec 29, 2025 | 10.74 | 10.74 | 10.15 | 10.21 | 10.21 | 0.69% | 26,219 |
| Dec 26, 2025 | 10.90 | 10.90 | 10.10 | 10.14 | 10.14 | -2.59% | 41,524 |
| Dec 24, 2025 | 10.30 | 10.52 | 10.07 | 10.41 | 10.41 | 2.76% | 78,956 |
| Dec 23, 2025 | 10.20 | 10.70 | 10.03 | 10.13 | 10.13 | -0.30% | 105,145 |
| Dec 22, 2025 | 10.68 | 10.68 | 10.10 | 10.16 | 10.16 | -1.93% | 39,676 |
| Dec 19, 2025 | 10.69 | 10.99 | 10.31 | 10.36 | 10.36 | -1.80% | 350,511 |
| Dec 18, 2025 | 10.58 | 10.74 | 10.51 | 10.55 | 10.55 | 0.48% | 227,049 |
| Dec 17, 2025 | 10.65 | 10.69 | 10.40 | 10.50 | 10.50 | - | 100,770 |
| Dec 16, 2025 | 11.49 | 11.49 | 10.48 | 10.50 | 10.50 | -4.55% | 758,718 |
| Dec 15, 2025 | 11.00 | 11.40 | 10.95 | 11.00 | 11.00 | 0.09% | 455,252 |
| Dec 12, 2025 | 11.50 | 11.50 | 10.95 | 10.99 | 10.99 | -1.70% | 141,846 |
| Dec 11, 2025 | 11.60 | 12.10 | 10.70 | 11.18 | 11.18 | -3.20% | 1,472,719 |
| Dec 10, 2025 | 10.60 | 11.55 | 10.37 | 11.55 | 11.55 | 10.00% | 2,621,110 |
| Dec 9, 2025 | 10.50 | 10.92 | 10.40 | 10.50 | 10.50 | -4.02% | 293,276 |
| Dec 8, 2025 | 10.94 | 10.94 | 10.50 | 10.94 | 10.94 | 2.82% | 49,585 |
| Dec 5, 2025 | 10.90 | 11.00 | 10.30 | 10.64 | 10.64 | 1.24% | 135,537 |
| Dec 4, 2025 | 11.00 | 11.00 | 10.26 | 10.51 | 10.51 | 0.19% | 20,401 |
| Dec 3, 2025 | 10.40 | 10.49 | 9.60 | 10.49 | 10.49 | 4.90% | 35,808 |
| Dec 2, 2025 | 10.15 | 10.49 | 10.00 | 10.00 | 10.00 | -1.48% | 32,563 |
| Dec 1, 2025 | 10.10 | 10.40 | 10.00 | 10.15 | 10.15 | 1.50% | 76,152 |
| Nov 28, 2025 | 10.49 | 10.78 | 9.90 | 10.00 | 10.00 | -4.76% | 138,514 |
| Nov 27, 2025 | 10.60 | 10.90 | 10.25 | 10.50 | 10.50 | -0.94% | 193,571 |
| Nov 26, 2025 | 10.84 | 11.00 | 10.25 | 10.60 | 10.60 | -2.21% | 156,622 |
| Nov 25, 2025 | 11.29 | 11.30 | 10.70 | 10.84 | 10.84 | -2.25% | 173,756 |
| Nov 24, 2025 | 10.75 | 11.50 | 10.58 | 11.09 | 11.09 | 3.94% | 853,303 |
| Nov 21, 2025 | 10.40 | 10.95 | 10.12 | 10.67 | 10.67 | 0.85% | 259,899 |
| Nov 20, 2025 | 10.52 | 10.76 | 10.10 | 10.58 | 10.58 | 0.57% | 274,047 |
| Nov 19, 2025 | 10.98 | 10.98 | 10.31 | 10.52 | 10.52 | -1.22% | 78,735 |
| Nov 18, 2025 | 11.70 | 11.70 | 10.61 | 10.65 | 10.65 | -4.83% | 749,896 |
| Nov 17, 2025 | 10.50 | 11.49 | 10.25 | 11.19 | 11.19 | 3.42% | 456,149 |
| Nov 14, 2025 | 10.51 | 10.84 | 10.40 | 10.82 | 10.82 | 1.03% | 168,910 |
| Nov 13, 2025 | 10.80 | 11.59 | 10.51 | 10.71 | 10.71 | 1.61% | 1,339,230 |