Premier Insurance Limited (PSX:PINL)
Pakistan
· Delayed Price · Currency is PKR 8.51
-0.20 (-2.30%)
At close: Apr 27, 2026
Premier Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 9.60 | 9.60 | 8.94 | 8.95 | 8.95 | -0.56% | 7,595 |
| Feb 24, 2026 | 9.70 | 9.70 | 8.61 | 9.00 | 9.00 | -1.10% | 26,504 |
| Feb 23, 2026 | 9.30 | 9.50 | 8.91 | 9.10 | 9.10 | -4.21% | 3,506 |
| Feb 20, 2026 | 9.90 | 9.90 | 9.50 | 9.50 | 9.50 | -5.00% | 9,352 |
| Feb 19, 2026 | 10.00 | 10.30 | 10.00 | 10.00 | 10.00 | - | 68,780 |
| Feb 18, 2026 | 10.45 | 10.45 | 10.00 | 10.00 | 10.00 | 1.01% | 69,030 |
| Feb 17, 2026 | 9.90 | 10.24 | 9.81 | 9.90 | 9.90 | - | 130,229 |
| Feb 16, 2026 | 10.50 | 10.50 | 9.85 | 9.90 | 9.90 | -7.13% | 97,527 |
| Feb 13, 2026 | 10.25 | 11.12 | 10.14 | 10.66 | 10.66 | 1.33% | 288,570 |
| Feb 12, 2026 | 11.30 | 11.40 | 10.13 | 10.52 | 10.52 | -6.49% | 1,952,609 |
| Feb 11, 2026 | 10.87 | 11.25 | 10.30 | 11.25 | 11.25 | 9.97% | 2,171,466 |
| Feb 10, 2026 | 9.11 | 10.23 | 9.11 | 10.23 | 10.23 | 10.83% | 1,564,933 |
| Feb 9, 2026 | 9.90 | 9.90 | 9.05 | 9.23 | 9.23 | -3.95% | 45,116 |
| Feb 6, 2026 | 9.11 | 9.85 | 9.11 | 9.61 | 9.61 | 0.10% | 1,867 |
| Feb 4, 2026 | 9.50 | 10.14 | 9.36 | 9.60 | 9.60 | -0.93% | 4,940 |
| Feb 3, 2026 | 9.50 | 10.67 | 9.23 | 9.69 | 9.69 | 0.21% | 314,095 |
| Feb 2, 2026 | 9.85 | 9.85 | 9.82 | 9.67 | 9.67 | - | 1,101 |
| Jan 30, 2026 | 9.10 | 10.32 | 8.65 | 9.67 | 9.67 | 3.76% | 526,461 |
| Jan 29, 2026 | 9.39 | 9.70 | 9.26 | 9.32 | 9.32 | 1.75% | 28,501 |
| Jan 28, 2026 | 9.79 | 9.84 | 8.84 | 9.16 | 9.16 | -6.91% | 277,128 |
| Jan 27, 2026 | 9.37 | 9.95 | 9.07 | 9.84 | 9.84 | 3.36% | 148,239 |
| Jan 26, 2026 | 9.85 | 9.85 | 9.50 | 9.52 | 9.52 | -0.31% | 28,977 |
| Jan 23, 2026 | 10.10 | 10.35 | 9.47 | 9.55 | 9.55 | -5.16% | 332,672 |
| Jan 22, 2026 | 10.30 | 10.30 | 10.00 | 10.07 | 10.07 | -4.10% | 328,505 |
| Jan 21, 2026 | 10.65 | 10.84 | 10.50 | 10.50 | 10.50 | -0.57% | 22,710 |
| Jan 20, 2026 | 10.99 | 10.99 | 10.38 | 10.56 | 10.56 | 0.09% | 35,252 |
| Jan 19, 2026 | 10.60 | 10.60 | 10.35 | 10.55 | 10.55 | -1.12% | 87,874 |
| Jan 16, 2026 | 10.99 | 11.20 | 10.30 | 10.67 | 10.67 | -1.66% | 143,198 |
| Jan 15, 2026 | 11.28 | 11.28 | 10.05 | 10.85 | 10.85 | 1.78% | 139,144 |
| Jan 14, 2026 | 10.71 | 11.15 | 10.61 | 10.66 | 10.66 | -1.75% | 53,181 |
| Jan 13, 2026 | 11.20 | 11.45 | 10.84 | 10.85 | 10.85 | -1.99% | 45,176 |
| Jan 12, 2026 | 11.03 | 11.30 | 11.01 | 11.07 | 11.07 | -1.60% | 62,907 |
| Jan 9, 2026 | 11.13 | 11.39 | 10.73 | 11.25 | 11.25 | 2.27% | 44,115 |
| Jan 8, 2026 | 11.25 | 11.30 | 10.72 | 11.00 | 11.00 | -1.43% | 177,091 |
| Jan 7, 2026 | 11.45 | 11.45 | 10.71 | 11.16 | 11.16 | -0.89% | 191,863 |
| Jan 6, 2026 | 10.31 | 11.53 | 10.30 | 11.26 | 11.26 | 7.44% | 2,341,911 |
| Jan 5, 2026 | 10.84 | 10.90 | 10.35 | 10.48 | 10.48 | -0.19% | 67,380 |
| Jan 2, 2026 | 11.39 | 11.39 | 10.30 | 10.50 | 10.50 | -0.10% | 176,070 |
| Jan 1, 2026 | 10.79 | 11.00 | 10.22 | 10.51 | 10.51 | 0.77% | 92,086 |
| Dec 31, 2025 | 10.60 | 10.71 | 10.20 | 10.43 | 10.43 | 1.76% | 24,390 |
| Dec 30, 2025 | 10.06 | 10.80 | 10.06 | 10.25 | 10.25 | 0.39% | 18,495 |
| Dec 29, 2025 | 10.74 | 10.74 | 10.15 | 10.21 | 10.21 | 0.69% | 26,219 |
| Dec 26, 2025 | 10.90 | 10.90 | 10.10 | 10.14 | 10.14 | -2.59% | 41,524 |
| Dec 24, 2025 | 10.30 | 10.52 | 10.07 | 10.41 | 10.41 | 2.76% | 78,956 |
| Dec 23, 2025 | 10.20 | 10.70 | 10.03 | 10.13 | 10.13 | -0.30% | 105,145 |
| Dec 22, 2025 | 10.68 | 10.68 | 10.10 | 10.16 | 10.16 | -1.93% | 39,676 |
| 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 |