IST:PNSUT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	12.56	13.50	12.50	12.89	12.89	1.98%	9,852,514
Feb 5, 2026	13.06	13.29	12.60	12.64	12.64	-4.02%	5,182,979
Feb 4, 2026	13.35	13.89	13.01	13.17	13.17	-2.80%	9,317,357
Feb 3, 2026	14.80	14.96	13.33	13.55	13.55	-4.91%	22,962,700
Feb 2, 2026	13.88	14.25	13.41	14.25	14.25	9.95%	33,994,180
Jan 30, 2026	12.15	12.96	12.15	12.96	12.96	9.92%	17,714,260
Jan 29, 2026	11.61	11.87	11.59	11.79	11.79	1.46%	1,972,023
Jan 28, 2026	11.76	11.90	11.18	11.62	11.62	-1.19%	2,708,999
Jan 27, 2026	12.00	12.00	11.74	11.76	11.76	-0.68%	1,476,018
Jan 26, 2026	11.70	12.00	11.70	11.84	11.84	1.20%	2,477,130
Jan 23, 2026	11.39	12.10	11.39	11.70	11.70	2.72%	5,007,540
Jan 22, 2026	11.13	11.39	11.13	11.39	11.39	2.52%	1,481,994
Jan 21, 2026	11.29	11.29	11.05	11.11	11.11	-1.07%	774,410
Jan 20, 2026	11.49	11.49	11.19	11.23	11.23	-1.49%	1,404,594
Jan 19, 2026	11.38	11.62	11.36	11.40	11.40	0.35%	2,589,131
Jan 16, 2026	11.24	11.50	11.20	11.36	11.36	1.25%	2,112,783
Jan 15, 2026	11.11	11.35	11.11	11.22	11.22	0.99%	1,283,123
Jan 14, 2026	11.20	11.34	11.07	11.11	11.11	-0.63%	1,305,859
Jan 13, 2026	11.22	11.30	11.03	11.18	11.18	-0.18%	1,607,900
Jan 12, 2026	11.25	11.48	11.16	11.20	11.20	0.36%	819,751
Jan 9, 2026	11.20	11.26	11.07	11.16	11.16	0.63%	1,154,990
Jan 8, 2026	11.30	11.30	10.97	11.09	11.09	0.45%	1,393,471
Jan 7, 2026	11.16	11.34	10.99	11.04	11.04	-0.63%	1,508,766
Jan 6, 2026	11.15	11.18	10.97	11.11	11.11	0.82%	1,155,376
Jan 5, 2026	11.23	11.23	10.98	11.02	11.02	-1.87%	921,548
Jan 2, 2026	11.20	11.23	11.10	11.23	11.23	1.54%	532,254
Dec 31, 2025	11.15	11.23	11.00	11.06	11.06	-0.18%	712,450
Dec 30, 2025	10.76	11.12	10.68	11.08	11.08	1.84%	749,584
Dec 29, 2025	11.01	11.15	10.85	10.88	10.88	-1.54%	1,130,742
Dec 26, 2025	11.34	11.34	11.01	11.05	11.05	-2.04%	1,827,123
Dec 25, 2025	11.51	11.51	11.23	11.28	11.28	-1.05%	500,295
Dec 24, 2025	11.55	11.62	11.37	11.40	11.40	-1.04%	981,783
Dec 23, 2025	11.63	11.63	11.45	11.52	11.52	-0.69%	581,262
Dec 22, 2025	11.63	11.69	11.45	11.60	11.60	-0.09%	818,877
Dec 19, 2025	11.80	11.85	11.44	11.61	11.61	-1.28%	1,217,466
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