Premier Insurance Limited (PSX:PINL)
Pakistan · Delayed Price · Currency is PKR 9.54
-0.48 (-4.79%)
At close: Nov 2, 2026
Premier Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 9.56 | 10.00 | 9.50 | 9.54 | 9.54 | -4.79% | 152,372 |
| Oct 30, 2026 | 9.84 | 10.58 | 9.25 | 10.02 | 10.02 | 4.59% | 735,447 |
| Oct 29, 2026 | 9.09 | 9.99 | 9.00 | 9.58 | 9.58 | 5.39% | 216,053 |
| Oct 28, 2026 | 8.45 | 9.34 | 8.45 | 9.09 | 9.09 | 0.78% | 31,705 |
| Oct 27, 2026 | 9.01 | 9.34 | 9.01 | 9.02 | 9.02 | 0.11% | 17,149 |
| Oct 26, 2026 | 9.60 | 9.60 | 8.95 | 9.01 | 9.01 | -2.91% | 99,808 |
| Oct 23, 2026 | 9.50 | 9.50 | 9.13 | 9.28 | 9.28 | -2.32% | 56,699 |
| Oct 22, 2026 | 9.23 | 9.60 | 9.03 | 9.50 | 9.50 | 3.04% | 52,796 |
| Oct 21, 2026 | 9.30 | 9.30 | 9.00 | 9.22 | 9.22 | 0.77% | 35,716 |
| Oct 20, 2026 | 9.50 | 9.50 | 9.12 | 9.15 | 9.15 | -1.08% | 23,082 |
| Oct 19, 2026 | 9.32 | 9.73 | 9.05 | 9.25 | 9.25 | 2.44% | 72,764 |
| Oct 16, 2026 | 9.73 | 9.73 | 9.00 | 9.03 | 9.03 | -6.04% | 103,791 |
| Oct 15, 2026 | 9.68 | 9.85 | 9.32 | 9.61 | 9.61 | 2.23% | 7,019 |
| Oct 14, 2026 | 9.85 | 9.85 | 9.30 | 9.40 | 9.40 | -3.79% | 19,188 |
| Oct 13, 2026 | 9.70 | 9.95 | 9.45 | 9.77 | 9.77 | 0.62% | 40,649 |
| Oct 12, 2026 | 9.01 | 10.20 | 9.01 | 9.71 | 9.71 | 1.57% | 107,828 |
| Oct 9, 2026 | 10.35 | 10.35 | 9.31 | 9.56 | 9.56 | -3.24% | 92,382 |
| Oct 8, 2026 | 10.50 | 10.50 | 9.83 | 9.88 | 9.88 | -1.98% | 32,623 |
| Oct 7, 2026 | 9.99 | 10.35 | 9.85 | 10.08 | 10.08 | 4.89% | 62,922 |
| Oct 6, 2026 | 10.00 | 10.00 | 9.55 | 9.61 | 9.61 | -0.93% | 12,129 |
| Oct 5, 2026 | 9.52 | 10.35 | 9.52 | 9.70 | 9.70 | -3.29% | 76,246 |
| Oct 2, 2026 | 10.20 | 10.20 | 10.01 | 10.03 | 10.03 | -0.79% | 6,954 |
| Oct 1, 2026 | 10.30 | 10.30 | 10.10 | 10.11 | 10.11 | 0.10% | 41,390 |
| Sep 30, 2026 | 10.31 | 10.58 | 10.05 | 10.10 | 10.10 | -2.88% | 162,068 |
| Sep 29, 2026 | 10.70 | 10.70 | 10.35 | 10.40 | 10.40 | -0.10% | 34,865 |
| Sep 28, 2026 | 10.75 | 10.75 | 10.40 | 10.41 | 10.41 | -0.76% | 12,762 |
| Sep 25, 2026 | 11.15 | 11.15 | 10.40 | 10.49 | 10.49 | -6.26% | 93,808 |
| Sep 24, 2026 | 10.44 | 11.45 | 10.31 | 11.19 | 11.19 | 7.49% | 493,250 |
| Sep 23, 2026 | 10.60 | 10.60 | 10.35 | 10.41 | 10.41 | -0.10% | 21,634 |
| Sep 22, 2026 | 10.40 | 10.70 | 10.40 | 10.42 | 10.42 | 0.10% | 46,087 |
| Sep 21, 2026 | 10.49 | 10.75 | 10.31 | 10.41 | 10.41 | 0.58% | 17,939 |
| Sep 18, 2026 | 10.33 | 10.47 | 9.88 | 10.35 | 10.35 | 1.47% | 7,393 |
| Sep 17, 2026 | 10.40 | 10.40 | 9.35 | 10.20 | 10.20 | 1.59% | 3,866 |
| Sep 16, 2026 | 10.55 | 10.55 | 10.00 | 10.04 | 10.04 | -4.29% | 50,911 |
| Sep 15, 2026 | 10.84 | 10.84 | 10.25 | 10.49 | 10.49 | -0.10% | 49,293 |
| Sep 14, 2026 | 10.85 | 10.85 | 10.40 | 10.50 | 10.50 | -1.04% | 86,196 |
| Sep 11, 2026 | 10.26 | 10.80 | 10.26 | 10.61 | 10.61 | -1.76% | 52,928 |
| Sep 10, 2026 | 11.29 | 11.29 | 10.63 | 10.80 | 10.80 | -2.09% | 11,806 |
| Sep 9, 2026 | 11.63 | 11.63 | 11.00 | 11.03 | 11.03 | -4.25% | 33,800 |
| Sep 8, 2026 | 11.54 | 11.65 | 11.02 | 11.52 | 11.52 | -1.37% | 52,343 |
| Sep 7, 2026 | 11.23 | 11.68 | 11.16 | 11.68 | 11.68 | 1.57% | 46,284 |
| Sep 4, 2026 | 11.33 | 11.78 | 11.00 | 11.50 | 11.50 | 2.22% | 37,518 |
| Sep 3, 2026 | 11.20 | 11.55 | 11.11 | 11.25 | 11.25 | -2.09% | 84,662 |
| Sep 2, 2026 | 11.40 | 11.70 | 10.70 | 11.49 | 11.49 | 1.86% | 222,410 |
| Sep 1, 2026 | 10.50 | 11.39 | 10.32 | 11.28 | 11.28 | 6.52% | 354,155 |
| Aug 31, 2026 | 10.76 | 10.76 | 10.15 | 10.59 | 10.59 | - | 280,186 |
| Aug 28, 2026 | 10.50 | 10.80 | 10.11 | 10.59 | 10.59 | -2.22% | 764,403 |
| Aug 27, 2026 | 12.00 | 12.96 | 10.60 | 10.83 | 10.83 | -8.06% | 5,117,525 |
| Aug 25, 2026 | 11.98 | 12.40 | 11.39 | 11.78 | 11.78 | -0.17% | 616,738 |
| Aug 24, 2026 | 11.76 | 12.37 | 11.51 | 11.80 | 11.80 | 0.43% | 1,497,034 |