IST:PINSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	11.46	11.47	11.31	11.32	11.32	0.27%	2,110,826
Jun 19, 2026	11.35	11.36	11.22	11.29	11.29	-0.53%	1,253,170
Jun 18, 2026	11.27	11.41	11.17	11.35	11.35	0.71%	2,260,757
Jun 17, 2026	11.33	11.42	11.24	11.27	11.27	-0.53%	1,696,368
Jun 16, 2026	11.41	11.50	11.04	11.33	11.33	-0.61%	2,137,886
Jun 15, 2026	11.30	11.55	11.30	11.40	11.40	1.88%	2,268,614
Jun 12, 2026	11.15	11.33	11.11	11.19	11.19	0.72%	2,257,080
Jun 11, 2026	11.38	11.54	10.99	11.11	11.11	-2.29%	2,805,750
Jun 10, 2026	11.41	11.55	11.28	11.37	11.37	-0.35%	2,620,705
Jun 9, 2026	11.58	11.70	11.38	11.41	11.41	-1.47%	1,543,641
Jun 8, 2026	11.64	11.64	11.42	11.58	11.58	-0.60%	1,716,032
Jun 5, 2026	11.88	11.93	11.60	11.65	11.65	-1.69%	2,769,890
Jun 4, 2026	11.89	12.11	11.54	11.85	11.85	-0.34%	3,883,137
Jun 3, 2026	11.86	11.95	11.75	11.89	11.89	0.51%	2,397,043
Jun 2, 2026	11.59	11.92	11.55	11.83	11.83	2.51%	2,755,026
Jun 1, 2026	11.40	11.71	11.40	11.54	11.54	1.23%	3,078,706
May 26, 2026	11.40	11.48	11.29	11.40	11.40	0.88%	1,117,634
May 25, 2026	11.22	11.69	11.15	11.30	11.30	0.71%	2,576,898
May 22, 2026	10.86	11.30	10.78	11.22	11.22	3.22%	4,098,485
May 21, 2026	11.62	11.78	10.87	10.87	10.87	-6.37%	2,504,278
May 20, 2026	11.80	11.86	11.45	11.61	11.61	-1.61%	3,692,121
May 18, 2026	11.72	12.65	11.58	11.80	11.80	0.68%	8,320,607
May 15, 2026	12.19	12.20	11.65	11.72	11.72	-3.93%	4,379,319
May 14, 2026	12.25	12.39	11.65	12.20	12.20	-0.41%	4,346,393
May 13, 2026	12.22	12.50	11.89	12.25	12.25	0.25%	7,763,055
May 12, 2026	12.82	12.86	11.90	12.22	12.22	-3.70%	7,670,203
May 11, 2026	12.43	12.93	12.33	12.69	12.69	2.09%	11,150,100
May 8, 2026	11.96	12.63	11.74	12.43	12.43	4.89%	13,644,250
May 7, 2026	11.71	11.90	11.68	11.85	11.85	1.28%	4,283,828
May 6, 2026	11.65	11.80	11.60	11.70	11.70	1.12%	3,335,737
May 5, 2026	11.44	11.59	11.37	11.57	11.57	1.22%	3,616,889
May 4, 2026	11.80	11.80	11.43	11.43	11.43	-2.64%	2,958,175
Apr 30, 2026	11.76	11.93	11.68	11.74	11.74	-0.17%	2,099,056
Apr 29, 2026	11.96	12.08	11.72	11.76	11.76	-1.75%	2,492,309
Apr 28, 2026	12.11	12.20	11.82	11.97	11.97	-1.16%	2,688,814
Apr 27, 2026	12.04	12.25	11.99	12.11	12.11	0.67%	3,350,107
Apr 24, 2026	12.20	12.29	11.60	12.03	12.03	-1.39%	3,093,108
Apr 22, 2026	12.45	12.48	12.09	12.20	12.20	-2.09%	3,737,671
Apr 21, 2026	12.51	12.55	12.14	12.46	12.46	-0.24%	4,402,761
Apr 20, 2026	12.64	12.75	12.47	12.49	12.49	-1.03%	5,675,164
Apr 17, 2026	12.55	12.69	12.35	12.62	12.62	0.56%	6,503,442
Apr 16, 2026	12.62	12.76	12.46	12.55	12.55	-0.63%	5,115,204
Apr 15, 2026	13.08	13.15	12.62	12.63	12.63	-3.44%	7,516,399
Apr 14, 2026	12.97	13.17	12.45	13.08	13.08	0.85%	17,663,470
Apr 13, 2026	12.04	13.02	12.00	12.97	12.97	7.72%	30,531,410
Apr 10, 2026	11.82	12.11	11.82	12.04	12.04	1.78%	7,509,359
Apr 9, 2026	11.87	12.05	11.70	11.83	11.83	-0.34%	7,174,179
Apr 8, 2026	11.84	12.04	11.63	11.87	11.87	-0.75%	14,248,790
Apr 7, 2026	11.61	12.14	11.59	11.96	11.96	3.01%	15,864,760
Apr 6, 2026	11.55	11.78	11.44	11.61	11.61	0.87%	8,500,999