Premier Insurance Limited (PSX:PINL)
Pakistan · Delayed Price · Currency is PKR 9.76
+0.01 (0.10%)
At close: May 8, 2026
Premier Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 9.80 | 9.80 | 9.12 | 9.34 | 9.34 | -4.30% | 29,305 |
| May 8, 2026 | 10.28 | 10.28 | 9.50 | 9.76 | 9.76 | 0.10% | 41,927 |
| May 7, 2026 | 9.19 | 9.97 | 9.01 | 9.75 | 9.75 | 8.70% | 314,684 |
| May 6, 2026 | 8.95 | 9.35 | 8.70 | 8.97 | 8.97 | - | 104,774 |
| May 5, 2026 | 9.20 | 9.39 | 8.81 | 8.97 | 8.97 | -1.43% | 4,127 |
| May 4, 2026 | 8.70 | 9.50 | 7.90 | 9.10 | 9.10 | 3.53% | 83,115 |
| Apr 30, 2026 | 9.00 | 9.00 | 7.95 | 8.79 | 8.79 | -1.12% | 50,481 |
| Apr 29, 2026 | 8.76 | 9.48 | 8.76 | 8.89 | 8.89 | 2.77% | 70,214 |
| Apr 28, 2026 | 8.75 | 8.75 | 8.38 | 8.65 | 8.65 | 1.65% | 8,395 |
| Apr 27, 2026 | 8.41 | 8.79 | 8.40 | 8.51 | 8.51 | -2.30% | 21,226 |
| Apr 24, 2026 | 8.51 | 8.80 | 8.20 | 8.71 | 8.71 | -2.13% | 21,439 |
| Apr 23, 2026 | 8.90 | 9.00 | 8.21 | 8.90 | 8.90 | - | 210,501 |
| Apr 22, 2026 | 8.94 | 9.00 | 8.60 | 8.90 | 8.90 | 3.01% | 327,549 |
| Apr 21, 2026 | 9.25 | 9.30 | 8.61 | 8.64 | 8.64 | -5.05% | 176,014 |
| Apr 20, 2026 | 8.00 | 9.13 | 7.75 | 9.10 | 9.10 | 11.93% | 1,923,037 |
| Apr 17, 2026 | 7.74 | 8.40 | 7.25 | 8.13 | 8.13 | 7.26% | 422,448 |
| Apr 16, 2026 | 7.52 | 7.70 | 7.44 | 7.58 | 7.58 | 2.29% | 24,774 |
| Apr 15, 2026 | 7.55 | 7.80 | 7.40 | 7.41 | 7.41 | -2.11% | 213,240 |
| Apr 14, 2026 | 7.89 | 7.89 | 7.41 | 7.57 | 7.57 | -1.82% | 68,435 |
| Apr 13, 2026 | 7.80 | 7.80 | 7.50 | 7.71 | 7.71 | -1.41% | 3,883 |
| Apr 10, 2026 | 8.03 | 8.20 | 7.70 | 7.82 | 7.82 | 0.77% | 37,822 |
| Apr 9, 2026 | 8.38 | 8.38 | 7.55 | 7.76 | 7.76 | -6.73% | 7,560 |
| Apr 8, 2026 | 8.41 | 8.80 | 8.20 | 8.32 | 8.32 | 4.00% | 110,726 |
| Apr 7, 2026 | 7.60 | 8.05 | 7.60 | 8.00 | 8.00 | - | 3,801 |
| Apr 6, 2026 | 7.54 | 8.07 | 7.41 | 8.00 | 8.00 | 7.67% | 212,538 |
| Apr 3, 2026 | 7.00 | 7.59 | 7.00 | 7.43 | 7.43 | 5.99% | 66,625 |
| Apr 2, 2026 | 7.40 | 7.69 | 6.65 | 7.01 | 7.01 | -5.65% | 28,324 |
| Apr 1, 2026 | 7.05 | 7.90 | 7.05 | 7.43 | 7.43 | 0.68% | 26,667 |
| Mar 31, 2026 | 7.49 | 7.70 | 6.71 | 7.38 | 7.38 | 2.93% | 54,894 |
| Mar 30, 2026 | 7.45 | 7.80 | 6.83 | 7.17 | 7.17 | -4.53% | 71,788 |
| Mar 27, 2026 | 7.12 | 8.08 | 7.12 | 7.51 | 7.51 | -2.97% | 39,481 |
| Mar 26, 2026 | 8.00 | 8.30 | 7.65 | 7.74 | 7.74 | -0.90% | 32,229 |
| Mar 25, 2026 | 7.74 | 8.40 | 7.40 | 7.81 | 7.81 | 3.99% | 115,390 |
| Mar 24, 2026 | 6.65 | 7.60 | 6.65 | 7.51 | 7.51 | 6.22% | 49,766 |
| Mar 19, 2026 | 7.00 | 7.19 | 7.00 | 7.07 | 7.07 | - | 64 |
| Mar 18, 2026 | 7.16 | 7.35 | 6.70 | 7.07 | 7.07 | 1.29% | 74,920 |
| Mar 17, 2026 | 7.35 | 7.47 | 6.50 | 6.98 | 6.98 | 0.14% | 24,223 |
| Mar 16, 2026 | 6.81 | 7.13 | 6.50 | 6.97 | 6.97 | 0.29% | 81,101 |
| Mar 13, 2026 | 6.70 | 7.14 | 6.58 | 6.95 | 6.95 | 2.21% | 9,102 |
| Mar 12, 2026 | 6.66 | 7.38 | 6.66 | 6.80 | 6.80 | -2.86% | 11,416 |
| Mar 11, 2026 | 6.50 | 7.09 | 6.50 | 7.00 | 7.00 | 4.63% | 30,601 |
| Mar 10, 2026 | 6.50 | 6.90 | 6.50 | 6.69 | 6.69 | 11.13% | 40,436 |
| Mar 9, 2026 | 7.39 | 7.39 | 6.00 | 6.02 | 6.02 | -10.42% | 91,054 |
| Mar 6, 2026 | 6.99 | 7.19 | 6.57 | 6.72 | 6.72 | -3.17% | 20,972 |
| Mar 5, 2026 | 6.98 | 7.00 | 5.81 | 6.94 | 6.94 | 4.20% | 149,260 |
| Mar 4, 2026 | 7.20 | 7.68 | 6.64 | 6.66 | 6.66 | -12.83% | 528,836 |
| Mar 3, 2026 | 8.48 | 8.48 | 7.64 | 7.64 | 7.64 | -11.57% | 404,778 |
| Mar 2, 2026 | 7.85 | 9.80 | 7.80 | 8.64 | 8.64 | -1.82% | 822,756 |
| Feb 27, 2026 | 9.00 | 9.00 | 8.75 | 8.80 | 8.80 | -3.51% | 15,044 |
| Feb 26, 2026 | 9.45 | 9.45 | 9.00 | 9.12 | 9.12 | 1.90% | 2,572 |