IST:PNSUT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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