Premier Insurance Limited (PSX:PINL)
Pakistan · Delayed Price · Currency is PKR 10.36
-0.19 (-1.80%)
At close: Dec 19, 2025
Premier Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |