IST:PNSUT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	8.90	9.58	8.83	8.97	8.97	2.05%	4,385,436
Oct 27, 2026	8.90	9.68	8.64	8.79	8.79	-0.11%	1,762,499
Oct 26, 2026	8.80	8.93	8.65	8.80	8.80	0.92%	684,978
Oct 23, 2026	9.00	9.01	8.33	8.72	8.72	-2.46%	2,120,049
Oct 22, 2026	9.20	9.20	8.89	8.94	8.94	-1.54%	1,169,871
Oct 21, 2026	9.40	9.40	9.00	9.08	9.08	-1.63%	1,002,037
Oct 20, 2026	9.16	9.35	9.05	9.23	9.23	0.65%	954,483
Oct 19, 2026	9.58	9.58	9.02	9.17	9.17	-2.96%	1,318,334
Oct 16, 2026	9.60	9.63	9.30	9.45	9.45	-3.37%	1,678,993
Oct 15, 2026	9.85	9.99	9.68	9.78	9.78	-1.61%	1,058,101
Oct 14, 2026	10.11	10.20	9.87	9.94	9.94	-1.58%	1,510,596
Oct 13, 2026	10.28	10.28	10.03	10.10	10.10	-0.88%	1,125,691
Oct 12, 2026	10.80	10.80	10.19	10.19	10.19	-3.14%	1,456,636
Oct 9, 2026	10.22	10.53	10.20	10.52	10.52	2.83%	1,444,881
Oct 8, 2026	10.09	10.42	10.00	10.23	10.23	1.39%	1,366,402
Oct 7, 2026	10.41	10.42	10.06	10.09	10.09	-2.13%	1,190,917
Oct 6, 2026	10.44	10.79	10.25	10.31	10.31	-0.87%	2,074,432
Oct 5, 2026	10.15	10.64	10.15	10.40	10.40	2.56%	2,044,788
Oct 2, 2026	10.28	10.32	10.13	10.14	10.14	-1.36%	1,226,859
Oct 1, 2026	9.88	10.31	9.88	10.28	10.28	4.15%	1,501,570
Sep 30, 2026	10.01	10.15	9.82	9.87	9.87	-2.76%	2,312,860
Sep 29, 2026	10.26	10.49	10.06	10.15	10.15	-1.07%	1,547,910
Sep 28, 2026	10.74	10.74	10.19	10.26	10.26	-4.47%	2,012,854
Sep 25, 2026	10.69	11.03	10.66	10.74	10.74	2.29%	2,035,733
Sep 24, 2026	10.90	11.53	10.50	10.50	10.50	-3.67%	4,637,301
Sep 23, 2026	10.40	11.45	10.35	10.90	10.90	4.31%	3,564,223
Sep 22, 2026	10.24	10.54	10.20	10.45	10.45	2.05%	2,491,266
Sep 21, 2026	10.44	10.44	9.90	10.24	10.24	-1.92%	3,466,242
Sep 18, 2026	10.72	10.72	10.19	10.44	10.44	-2.70%	2,551,525
Sep 17, 2026	10.70	10.93	10.57	10.73	10.73	0.28%	2,803,271
Sep 16, 2026	11.21	11.22	10.57	10.70	10.70	-4.55%	3,344,891
Sep 15, 2026	11.65	11.83	11.14	11.21	11.21	-3.78%	3,597,636
Sep 14, 2026	12.09	12.09	11.64	11.65	11.65	-3.16%	1,794,958
Sep 11, 2026	12.38	12.52	11.99	12.03	12.03	-2.83%	2,632,350
Sep 10, 2026	12.35	13.00	12.15	12.38	12.38	0.32%	5,920,139
Sep 9, 2026	12.16	13.00	11.97	12.34	12.34	2.15%	7,785,735
Sep 8, 2026	12.41	12.51	11.97	12.08	12.08	-1.71%	6,162,999
Sep 7, 2026	11.26	12.34	11.26	12.29	12.29	9.54%	9,255,933
Sep 4, 2026	11.00	11.66	10.95	11.22	11.22	2.37%	3,748,905
Sep 3, 2026	11.24	11.34	10.86	10.96	10.96	-1.35%	1,994,508
Sep 2, 2026	11.30	12.08	10.94	11.11	11.11	-1.33%	4,901,645
Sep 1, 2026	11.82	12.02	11.12	11.26	11.26	-4.50%	7,542,638
Aug 31, 2026	11.07	12.15	11.01	11.79	11.79	6.70%	20,391,540
Aug 28, 2026	10.79	11.20	10.78	11.05	11.05	0.27%	3,423,390
Aug 27, 2026	10.52	11.57	10.52	11.02	11.02	4.75%	16,982,646
Aug 26, 2026	10.50	10.58	10.45	10.52	10.52	0.67%	662,308
Aug 25, 2026	10.68	10.68	10.43	10.45	10.45	-1.60%	911,426
Aug 24, 2026	10.76	10.90	10.59	10.62	10.62	-0.93%	1,899,401
Aug 21, 2026	10.69	10.74	10.50	10.72	10.72	2.39%	1,736,656
Aug 20, 2026	10.60	10.82	10.42	10.47	10.47	0.77%	2,282,082