Premier Insurance Limited (PSX:PINL)
Pakistan · Delayed Price · Currency is PKR 10.00
-0.50 (-4.76%)
At close: Nov 28, 2025
Premier Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 10.21 | 10.72 | 10.20 | 10.54 | 10.54 | 3.54% | 819,247 |
| Nov 11, 2025 | 10.69 | 10.69 | 10.00 | 10.18 | 10.18 | 2.93% | 629,627 |
| Nov 10, 2025 | 9.55 | 10.10 | 9.11 | 9.89 | 9.89 | 6.23% | 526,743 |
| Nov 7, 2025 | 9.42 | 9.75 | 8.80 | 9.31 | 9.31 | -1.17% | 66,506 |
| Nov 6, 2025 | 9.44 | 9.50 | 8.60 | 9.42 | 9.42 | 3.52% | 137,997 |
| Nov 5, 2025 | 8.62 | 9.49 | 8.62 | 9.10 | 9.10 | 5.57% | 183,011 |
| Nov 4, 2025 | 8.99 | 9.60 | 8.51 | 8.62 | 8.62 | -0.69% | 119,434 |
| Nov 3, 2025 | 8.70 | 9.20 | 8.50 | 8.68 | 8.68 | -1.25% | 92,070 |
| Oct 31, 2025 | 8.84 | 8.99 | 8.42 | 8.79 | 8.79 | 6.29% | 98,055 |
| Oct 30, 2025 | 8.05 | 8.69 | 7.91 | 8.27 | 8.27 | 2.73% | 146,665 |
| Oct 29, 2025 | 9.15 | 9.16 | 7.86 | 8.05 | 8.05 | -7.89% | 107,834 |
| Oct 28, 2025 | 9.59 | 9.59 | 8.70 | 8.74 | 8.74 | -8.39% | 276,650 |
| Oct 27, 2025 | 9.75 | 10.72 | 8.82 | 9.54 | 9.54 | -1.85% | 1,804,829 |
| Oct 24, 2025 | 9.38 | 9.72 | 9.00 | 9.72 | 9.72 | 11.47% | 1,533,314 |
| Oct 23, 2025 | 7.86 | 8.72 | 7.55 | 8.72 | 8.72 | 12.95% | 883,618 |
| Oct 22, 2025 | 7.79 | 8.50 | 7.50 | 7.72 | 7.72 | 2.93% | 1,350,688 |
| 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 |