IST:PNSUT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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