IST:PNSUT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	10.94	10.94	10.86	10.88	10.88	-	288,742
Mar 18, 2026	10.96	11.01	10.87	10.88	10.88	-0.55%	951,186
Mar 17, 2026	10.94	11.00	10.90	10.94	10.94	0.46%	776,630
Mar 16, 2026	10.85	11.12	10.82	10.89	10.89	0.37%	1,209,417
Mar 13, 2026	11.02	11.06	10.74	10.85	10.85	-1.00%	1,337,775
Mar 12, 2026	11.10	11.37	10.94	10.96	10.96	0.09%	2,224,841
Mar 11, 2026	10.97	11.00	10.84	10.95	10.95	-	1,054,054
Mar 10, 2026	11.00	11.15	10.87	10.95	10.95	1.11%	2,740,948
Mar 9, 2026	10.48	11.35	10.30	10.83	10.83	3.34%	6,980,898
Mar 6, 2026	10.70	10.88	10.44	10.48	10.48	-2.06%	1,073,184
Mar 5, 2026	10.72	10.88	10.70	10.70	10.70	0.09%	1,057,933
Mar 4, 2026	10.73	10.92	10.67	10.69	10.69	0.47%	982,744
Mar 3, 2026	10.68	11.06	10.64	10.64	10.64	-0.37%	1,409,084
Mar 2, 2026	10.01	10.84	10.01	10.68	10.68	-3.96%	1,613,608
Feb 27, 2026	11.54	11.56	11.07	11.12	11.12	-2.63%	1,891,079
Feb 26, 2026	11.30	11.60	11.30	11.42	11.42	-0.17%	780,485
Feb 25, 2026	11.54	11.90	11.10	11.44	11.44	-1.72%	2,096,238
Feb 24, 2026	11.89	11.90	11.48	11.64	11.64	-2.18%	1,377,575
Feb 23, 2026	11.87	12.16	11.87	11.90	11.90	-0.58%	1,417,210
Feb 20, 2026	12.15	12.25	11.81	11.97	11.97	0.67%	1,621,282
Feb 19, 2026	12.37	12.47	11.89	11.89	11.89	-4.65%	2,755,597
Feb 18, 2026	12.62	12.99	12.45	12.47	12.47	-1.03%	4,111,768
Feb 17, 2026	12.65	12.75	12.51	12.60	12.60	-0.63%	2,981,085
Feb 16, 2026	12.65	12.78	12.61	12.68	12.68	0.71%	2,767,929
Feb 13, 2026	12.61	12.76	12.55	12.59	12.59	-0.47%	2,035,801
Feb 12, 2026	12.60	12.78	12.35	12.65	12.65	0.96%	3,054,703
Feb 11, 2026	12.61	12.80	12.20	12.53	12.53	-1.34%	3,626,749
Feb 10, 2026	12.86	12.98	12.64	12.70	12.70	-1.24%	3,200,638
Feb 9, 2026	12.85	13.11	12.78	12.86	12.86	-0.23%	5,030,130
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