Premier Insurance Limited (PSX:PINL)
Pakistan · Delayed Price · Currency is PKR 8.25
-0.01 (-0.12%)
At close: Oct 1, 2025
Premier Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 8.06 | 8.70 | 8.00 | 8.24 | 8.24 | -3.06% | 303,075 |
| Aug 8, 2025 | 8.60 | 9.00 | 8.35 | 8.50 | 8.50 | -2.30% | 132,502 |
| Aug 7, 2025 | 8.66 | 8.96 | 8.31 | 8.70 | 8.70 | -0.11% | 47,484 |
| Aug 6, 2025 | 8.80 | 9.15 | 8.50 | 8.71 | 8.71 | -2.46% | 93,186 |
| Aug 5, 2025 | 8.65 | 9.10 | 8.51 | 8.93 | 8.93 | 3.24% | 212,548 |
| Aug 4, 2025 | 8.90 | 8.90 | 8.60 | 8.65 | 8.65 | -0.80% | 76,365 |
| 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 |