IST:PNSUT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	10.34	10.47	10.24	10.39	10.39	0.48%	1,567,061
Aug 18, 2026	10.36	10.41	10.27	10.34	10.34	-0.39%	781,187
Aug 17, 2026	10.60	10.60	10.36	10.38	10.38	-0.10%	951,211
Aug 14, 2026	10.37	10.45	10.35	10.39	10.39	0.19%	857,857
Aug 13, 2026	10.29	10.43	10.26	10.37	10.37	1.57%	1,369,956
Aug 12, 2026	10.09	10.22	10.01	10.21	10.21	1.69%	1,658,092
Aug 11, 2026	10.28	10.28	9.99	10.04	10.04	-2.33%	3,106,766
Aug 10, 2026	10.40	10.45	10.24	10.28	10.28	-1.72%	2,623,884
Aug 7, 2026	10.47	10.53	10.42	10.46	10.46	0.38%	1,251,222
Aug 6, 2026	10.50	10.56	10.42	10.42	10.42	-0.86%	1,353,535
Aug 5, 2026	10.64	10.65	10.41	10.51	10.51	-0.85%	1,473,660
Aug 4, 2026	10.45	10.69	10.45	10.60	10.60	1.44%	987,114
Aug 3, 2026	10.68	10.81	10.40	10.45	10.45	-2.15%	1,798,851
Jul 31, 2026	10.64	10.73	10.50	10.68	10.68	0.56%	1,223,551
Jul 30, 2026	10.73	10.80	10.57	10.62	10.62	-1.03%	1,608,539
Jul 29, 2026	11.05	11.08	10.73	10.73	10.73	-2.90%	1,626,909
Jul 28, 2026	11.21	11.26	11.03	11.05	11.05	-1.34%	980,961
Jul 27, 2026	11.48	11.55	11.20	11.20	11.20	-1.93%	901,893
Jul 24, 2026	11.64	11.69	11.40	11.42	11.42	-2.06%	2,079,547
Jul 23, 2026	11.78	11.78	11.62	11.66	11.66	0.26%	1,854,136
Jul 22, 2026	11.70	11.88	11.60	11.63	11.63	-0.60%	1,659,756
Jul 21, 2026	12.35	12.35	11.66	11.70	11.70	-4.18%	3,092,773
Jul 20, 2026	11.60	12.73	11.58	12.21	12.21	5.44%	8,114,997
Jul 17, 2026	11.60	11.74	11.38	11.58	11.58	0.35%	1,498,092
Jul 16, 2026	11.33	11.62	11.33	11.54	11.54	2.49%	1,461,119
Jul 14, 2026	11.05	11.51	10.97	11.26	11.26	1.99%	2,568,128
Jul 13, 2026	11.25	11.25	10.99	11.04	11.04	-1.95%	1,730,884
Jul 10, 2026	11.20	11.41	11.04	11.26	11.26	0.81%	2,458,724
Jul 9, 2026	11.37	11.41	11.11	11.17	11.17	-1.67%	1,329,371
Jul 8, 2026	11.60	11.72	11.26	11.36	11.36	-2.91%	1,693,960
Jul 7, 2026	11.68	11.78	11.62	11.70	11.70	0.17%	1,055,242
Jul 6, 2026	11.80	11.91	11.67	11.68	11.68	-0.93%	1,116,695
Jul 3, 2026	11.75	11.94	11.75	11.79	11.79	0.26%	1,479,554
Jul 2, 2026	11.81	11.93	11.73	11.76	11.76	-0.34%	1,143,824
Jul 1, 2026	11.81	11.89	11.76	11.80	11.80	-0.08%	960,091
Jun 30, 2026	11.90	12.18	11.81	11.81	11.81	-0.67%	1,348,825
Jun 29, 2026	11.96	12.00	11.82	11.89	11.89	-0.34%	2,794,137
Jun 26, 2026	12.08	12.08	11.76	11.93	11.93	-0.58%	3,118,383
Jun 25, 2026	12.01	12.14	11.90	12.00	12.00	0.33%	1,317,781
Jun 24, 2026	12.32	12.33	11.95	11.96	11.96	-2.13%	2,035,391
Jun 23, 2026	12.25	12.40	12.16	12.22	12.22	0.16%	1,652,500
Jun 22, 2026	12.21	12.43	12.16	12.20	12.20	0.08%	2,500,202
Jun 19, 2026	12.21	12.30	12.12	12.19	12.19	-1.14%	1,228,304
Jun 18, 2026	12.20	12.37	12.19	12.33	12.33	1.40%	2,115,154
Jun 17, 2026	12.55	12.64	12.10	12.16	12.16	-2.72%	1,819,746
Jun 16, 2026	12.58	12.74	12.44	12.50	12.50	0.56%	3,056,793