Premier Insurance Limited (PSX:PINL)
Pakistan · Delayed Price · Currency is PKR 12.19
+1.11 (10.02%)
At close: Jul 30, 2026
Premier Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 11.65 | 12.19 | 11.08 | 12.19 | 12.19 | 10.02% | 1,297,844 |
| Jul 29, 2026 | 9.83 | 11.08 | 9.30 | 11.08 | 11.08 | 10.03% | 1,941,138 |
| Jul 28, 2026 | 10.28 | 10.28 | 10.00 | 10.07 | 10.07 | -0.49% | 62,553 |
| Jul 27, 2026 | 10.01 | 10.19 | 9.71 | 10.12 | 10.12 | 3.79% | 205,337 |
| Jul 24, 2026 | 10.35 | 10.35 | 9.15 | 9.75 | 9.75 | -2.69% | 237,479 |
| Jul 23, 2026 | 10.01 | 10.37 | 9.61 | 10.02 | 10.02 | -1.09% | 152,436 |
| Jul 22, 2026 | 11.05 | 11.05 | 10.02 | 10.13 | 10.13 | -7.99% | 650,747 |
| Jul 21, 2026 | 11.12 | 11.31 | 10.75 | 11.01 | 11.01 | -0.99% | 342,661 |
| Jul 20, 2026 | 9.75 | 11.50 | 9.75 | 11.12 | 11.12 | 5.00% | 503,058 |
| Jul 17, 2026 | 11.25 | 11.50 | 10.50 | 10.59 | 10.59 | -6.94% | 247,001 |
| Jul 16, 2026 | 10.77 | 11.66 | 10.25 | 11.38 | 11.38 | 7.36% | 1,606,503 |
| Jul 15, 2026 | 10.25 | 10.95 | 10.25 | 10.60 | 10.60 | - | 109,522 |
| Jul 14, 2026 | 11.34 | 11.49 | 10.36 | 10.60 | 10.60 | -7.18% | 494,252 |
| Jul 13, 2026 | 12.01 | 12.69 | 11.34 | 11.42 | 11.42 | -9.29% | 1,877,441 |
| Jul 10, 2026 | 15.39 | 15.39 | 12.59 | 12.59 | 12.59 | -10.01% | 4,986,793 |
| Jul 9, 2026 | 13.55 | 13.99 | 13.20 | 13.99 | 13.99 | 9.98% | 1,215,247 |
| Jul 8, 2026 | 11.88 | 12.72 | 11.05 | 12.72 | 12.72 | 10.03% | 4,455,568 |
| Jul 7, 2026 | 11.00 | 11.56 | 10.90 | 11.56 | 11.56 | 9.99% | 1,485,032 |
| Jul 6, 2026 | 9.84 | 10.51 | 9.36 | 10.51 | 10.51 | 10.52% | 1,468,017 |
| Jul 3, 2026 | 9.65 | 9.90 | 9.20 | 9.51 | 9.51 | 1.17% | 124,865 |
| Jul 2, 2026 | 9.73 | 9.73 | 9.37 | 9.40 | 9.40 | -0.63% | 17,363 |
| Jul 1, 2026 | 9.40 | 10.00 | 9.35 | 9.46 | 9.46 | -3.37% | 142,913 |
| Jun 30, 2026 | 9.40 | 9.93 | 9.21 | 9.79 | 9.79 | 4.59% | 31,361 |
| Jun 29, 2026 | 9.58 | 9.94 | 9.16 | 9.36 | 9.36 | 0.43% | 180,635 |
| Jun 24, 2026 | 9.68 | 9.89 | 9.15 | 9.32 | 9.32 | -1.89% | 56,322 |
| Jun 23, 2026 | 9.92 | 9.92 | 9.40 | 9.50 | 9.50 | -4.33% | 115,826 |
| Jun 22, 2026 | 9.69 | 9.97 | 9.22 | 9.93 | 9.93 | 5.98% | 187,287 |
| Jun 19, 2026 | 9.21 | 9.77 | 9.20 | 9.37 | 9.37 | 0.43% | 97,418 |
| Jun 18, 2026 | 9.70 | 9.85 | 9.13 | 9.33 | 9.33 | -3.62% | 163,677 |
| Jun 17, 2026 | 9.54 | 9.84 | 8.81 | 9.68 | 9.68 | 3.09% | 142,655 |
| Jun 16, 2026 | 9.58 | 9.87 | 9.23 | 9.39 | 9.39 | 4.10% | 108,118 |
| Jun 15, 2026 | 9.90 | 10.30 | 9.02 | 9.02 | 9.02 | -7.87% | 114,586 |
| Jun 12, 2026 | 9.96 | 9.96 | 9.10 | 9.79 | 9.79 | 2.51% | 117,019 |
| Jun 11, 2026 | 9.09 | 10.32 | 9.09 | 9.55 | 9.55 | 0.95% | 187,435 |
| Jun 10, 2026 | 9.25 | 9.48 | 8.75 | 9.46 | 9.46 | 5.11% | 84,944 |
| Jun 9, 2026 | 8.99 | 9.35 | 8.97 | 9.00 | 9.00 | - | 2,943 |
| Jun 8, 2026 | 9.17 | 9.17 | 8.55 | 9.00 | 9.00 | -2.07% | 509 |
| Jun 5, 2026 | 9.20 | 9.30 | 8.92 | 9.19 | 9.19 | 2.00% | 26,154 |
| Jun 4, 2026 | 9.07 | 9.27 | 9.01 | 9.01 | 9.01 | -0.66% | 14,900 |
| Jun 3, 2026 | 9.35 | 9.35 | 8.71 | 9.07 | 9.07 | -2.16% | 267,279 |
| Jun 2, 2026 | 8.71 | 9.34 | 8.61 | 9.27 | 9.27 | -2.11% | 3,808 |
| Jun 1, 2026 | 9.25 | 9.60 | 8.78 | 9.47 | 9.47 | 2.38% | 58,512 |
| May 29, 2026 | 9.25 | 9.25 | 8.80 | 9.25 | 9.25 | 2.44% | 3,522 |
| May 25, 2026 | 9.00 | 9.49 | 8.43 | 9.03 | 9.03 | 4.03% | 27,733 |
| May 22, 2026 | 8.93 | 9.09 | 8.25 | 8.68 | 8.68 | -2.47% | 7,710 |
| May 21, 2026 | 9.00 | 9.18 | 8.66 | 8.90 | 8.90 | -1.33% | 43,304 |
| May 20, 2026 | 9.22 | 9.35 | 9.02 | 9.02 | 9.02 | -2.17% | 5,449 |
| May 19, 2026 | 9.01 | 9.35 | 8.62 | 9.22 | 9.22 | 2.33% | 604 |
| May 18, 2026 | 9.21 | 9.48 | 8.60 | 9.01 | 9.01 | -2.17% | 6,811 |
| May 15, 2026 | 9.05 | 9.50 | 8.92 | 9.21 | 9.21 | -0.11% | 11,214 |