IST:PNSUT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	11.74	11.90	11.64	11.76	11.76	0.34%	858,663
Dec 17, 2025	11.57	12.44	11.51	11.72	11.72	1.30%	5,935,142
Dec 16, 2025	11.75	11.90	11.47	11.57	11.57	-1.03%	914,188
Dec 15, 2025	11.80	11.95	11.64	11.69	11.69	-0.17%	816,489
Dec 12, 2025	11.88	12.21	11.68	11.71	11.71	-0.43%	1,447,443
Dec 11, 2025	11.87	12.06	11.28	11.76	11.76	-0.93%	1,451,975
Dec 10, 2025	11.75	11.94	11.59	11.87	11.87	2.15%	1,372,510
Dec 9, 2025	12.02	12.31	11.42	11.62	11.62	-0.09%	5,340,800
Dec 8, 2025	11.11	12.08	11.00	11.63	11.63	5.73%	4,655,108
Dec 5, 2025	11.38	11.40	10.97	11.00	11.00	-1.35%	2,256,876
Dec 4, 2025	11.03	11.31	10.85	11.15	11.15	1.64%	2,130,064
Dec 3, 2025	10.98	11.20	10.95	10.97	10.97	0.18%	587,661
Dec 2, 2025	10.97	11.04	10.87	10.95	10.95	0.09%	684,121
Dec 1, 2025	11.01	11.10	10.79	10.94	10.94	1.48%	973,731
Nov 28, 2025	10.58	11.64	10.53	10.78	10.78	1.79%	1,395,983
Nov 27, 2025	10.87	11.01	10.55	10.59	10.59	-1.49%	1,707,481
Nov 26, 2025	10.88	11.45	10.71	10.75	10.75	-0.74%	3,681,787
Nov 25, 2025	11.04	11.07	10.76	10.83	10.83	-2.17%	1,738,669
Nov 24, 2025	10.96	11.19	10.91	11.07	11.07	0.54%	771,887
Nov 21, 2025	11.18	11.18	10.98	11.01	11.01	-1.52%	818,354
Nov 20, 2025	11.09	11.31	11.00	11.18	11.18	0.99%	1,463,832
Nov 19, 2025	11.35	11.42	11.00	11.07	11.07	-0.18%	1,663,167
Nov 18, 2025	11.26	11.62	10.99	11.09	11.09	-1.51%	1,739,638
Nov 17, 2025	11.15	11.48	11.14	11.26	11.26	1.44%	1,401,118
Nov 14, 2025	11.21	11.37	11.04	11.10	11.10	-0.72%	1,009,817
Nov 13, 2025	11.59	11.86	11.02	11.18	11.18	-3.04%	1,987,983
Nov 12, 2025	11.41	11.65	11.27	11.53	11.53	2.22%	1,230,926
Nov 11, 2025	11.80	11.80	11.22	11.28	11.28	-4.41%	1,394,620
Nov 10, 2025	12.20	12.24	11.74	11.80	11.80	-2.48%	1,750,800
Nov 7, 2025	12.10	12.30	11.94	12.10	12.10	-0.33%	1,371,360
Nov 6, 2025	12.06	12.33	12.06	12.14	12.14	0.83%	1,387,476
Nov 5, 2025	12.40	12.46	11.83	12.04	12.04	-2.19%	3,223,015
Nov 4, 2025	12.82	12.82	12.20	12.31	12.31	-2.15%	2,559,506
Nov 3, 2025	12.63	12.90	12.56	12.58	12.58	-0.47%	2,842,218
Oct 31, 2025	12.56	12.74	12.24	12.64	12.64	0.64%	3,046,207
Oct 30, 2025	12.66	12.75	12.52	12.56	12.56	0.16%	1,690,509
Oct 28, 2025	12.58	12.67	12.49	12.54	12.54	0.80%	1,125,518
Oct 27, 2025	12.65	12.70	12.42	12.44	12.44	-0.64%	1,134,439
Oct 24, 2025	12.61	12.80	12.45	12.52	12.52	1.05%	1,994,041
Oct 23, 2025	12.40	12.83	12.37	12.39	12.39	-0.08%	1,813,856
Oct 22, 2025	12.30	12.83	12.30	12.40	12.40	0.49%	2,068,671
Oct 21, 2025	12.80	12.87	12.33	12.34	12.34	-4.19%	3,017,947
Oct 20, 2025	12.80	13.18	12.59	12.88	12.88	-3.52%	5,478,635
Oct 17, 2025	14.62	14.62	13.35	13.35	13.35	-9.98%	9,722,348
Oct 16, 2025	14.87	15.00	14.15	14.83	14.83	-0.27%	3,735,732
Oct 15, 2025	15.03	15.25	14.66	14.87	14.87	-0.67%	4,373,115
Oct 14, 2025	15.00	15.52	14.61	14.97	14.97	1.49%	10,279,680
Oct 13, 2025	14.19	15.12	13.91	14.75	14.75	3.65%	12,976,640
Oct 10, 2025	14.42	14.42	14.16	14.23	14.23	-0.49%	2,478,892
Oct 9, 2025	14.00	14.64	13.87	14.30	14.30	1.42%	5,581,692