Pakistan National Shipping Corporation (PSX:PNSC)
Pakistan · Delayed Price · Currency is PKR 563.78
-16.22 (-2.80%)
At close: Feb 20, 2026
PSX:PNSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 581.01 | 599.39 | 559.99 | 563.78 | 563.78 | -2.80% | 4,364 |
| Feb 19, 2026 | 595.60 | 599.90 | 578.00 | 580.00 | 580.00 | -3.29% | 7,507 |
| Feb 18, 2026 | 613.00 | 613.00 | 595.18 | 599.75 | 599.75 | -0.53% | 12,631 |
| Feb 17, 2026 | 617.94 | 617.94 | 585.76 | 602.95 | 602.95 | -0.42% | 71,895 |
| Feb 16, 2026 | 625.00 | 625.00 | 599.05 | 605.51 | 605.51 | -3.08% | 23,500 |
| Feb 13, 2026 | 622.23 | 635.15 | 622.23 | 624.74 | 624.74 | -1.64% | 5,527 |
| Feb 12, 2026 | 634.99 | 640.00 | 615.00 | 635.17 | 635.17 | 0.54% | 15,519 |
| Feb 11, 2026 | 638.00 | 641.91 | 630.00 | 631.73 | 631.73 | -0.18% | 19,394 |
| Feb 10, 2026 | 632.00 | 640.00 | 613.00 | 632.84 | 632.84 | 2.10% | 39,791 |
| Feb 9, 2026 | 614.80 | 635.00 | 610.00 | 619.82 | 619.82 | 0.82% | 40,444 |
| Feb 6, 2026 | 626.33 | 630.00 | 601.00 | 614.79 | 614.79 | -2.47% | 25,593 |
| Feb 4, 2026 | 622.00 | 633.90 | 622.00 | 630.37 | 630.37 | 2.90% | 16,687 |
| Feb 3, 2026 | 601.09 | 629.00 | 599.01 | 612.61 | 612.61 | 2.59% | 23,184 |
| Feb 2, 2026 | 618.98 | 618.98 | 590.01 | 597.15 | 597.15 | -1.73% | 13,575 |
| Jan 30, 2026 | 570.36 | 620.00 | 570.36 | 607.68 | 607.68 | 1.48% | 53,654 |
| Jan 29, 2026 | 628.99 | 628.99 | 590.11 | 598.80 | 598.80 | -3.27% | 23,611 |
| Jan 28, 2026 | 625.00 | 625.00 | 613.10 | 619.02 | 619.02 | -0.66% | 11,339 |
| Jan 27, 2026 | 622.00 | 628.89 | 611.11 | 623.11 | 623.11 | 0.13% | 29,912 |
| Jan 26, 2026 | 625.00 | 650.00 | 610.00 | 622.29 | 622.29 | -0.54% | 43,712 |
| Jan 23, 2026 | 629.88 | 634.00 | 621.01 | 625.67 | 625.67 | -0.67% | 18,639 |
| Jan 22, 2026 | 638.00 | 647.99 | 628.10 | 629.88 | 629.88 | -1.26% | 12,152 |
| Jan 21, 2026 | 679.97 | 679.97 | 620.00 | 637.95 | 637.95 | -5.66% | 91,142 |
| Jan 20, 2026 | 680.00 | 690.00 | 671.11 | 676.26 | 676.26 | -0.44% | 32,136 |
| Jan 19, 2026 | 699.98 | 701.50 | 670.01 | 679.25 | 679.25 | -2.21% | 51,116 |
| Jan 16, 2026 | 702.00 | 719.00 | 691.21 | 694.57 | 694.57 | -0.28% | 81,291 |
| Jan 15, 2026 | 670.00 | 705.00 | 665.00 | 696.52 | 696.52 | 4.83% | 180,396 |
| Jan 14, 2026 | 660.00 | 670.00 | 632.00 | 664.40 | 664.40 | 1.08% | 275,226 |
| Jan 13, 2026 | 624.00 | 678.00 | 624.00 | 657.30 | 657.30 | 5.29% | 308,084 |
| Jan 12, 2026 | 612.00 | 647.00 | 612.00 | 624.26 | 624.26 | 2.34% | 109,317 |
| Jan 9, 2026 | 580.00 | 620.00 | 576.00 | 609.97 | 609.97 | 7.24% | 222,570 |
| Jan 8, 2026 | 521.00 | 568.79 | 520.00 | 568.79 | 568.79 | 10.00% | 240,700 |
| Jan 7, 2026 | 521.95 | 523.00 | 511.51 | 517.08 | 517.08 | 0.43% | 27,080 |
| Jan 6, 2026 | 535.00 | 545.00 | 510.00 | 514.85 | 514.85 | -4.65% | 55,830 |
| Jan 5, 2026 | 538.88 | 549.00 | 525.00 | 539.94 | 539.94 | -0.97% | 70,684 |
| Jan 2, 2026 | 589.00 | 603.78 | 530.27 | 545.23 | 545.23 | -0.67% | 402,045 |
| Jan 1, 2026 | 503.00 | 548.89 | 503.00 | 548.89 | 548.89 | 10.00% | 159,171 |
| Dec 31, 2025 | 460.00 | 500.13 | 460.00 | 498.99 | 498.99 | 9.75% | 236,829 |
| Dec 30, 2025 | 450.00 | 458.88 | 449.95 | 454.66 | 454.66 | 0.92% | 15,249 |
| Dec 29, 2025 | 440.57 | 455.00 | 436.61 | 450.51 | 450.51 | 2.26% | 48,063 |
| Dec 26, 2025 | 439.40 | 445.90 | 434.01 | 440.57 | 440.57 | -0.01% | 6,534 |
| Dec 24, 2025 | 442.01 | 442.50 | 438.00 | 440.60 | 440.60 | -0.09% | 4,908 |
| Dec 23, 2025 | 449.99 | 449.99 | 439.00 | 441.00 | 441.00 | 0.21% | 8,624 |
| Dec 22, 2025 | 442.08 | 445.00 | 439.00 | 440.08 | 440.08 | -0.45% | 16,064 |
| Dec 19, 2025 | 442.80 | 444.99 | 440.00 | 442.08 | 442.08 | -0.19% | 2,517 |
| Dec 18, 2025 | 448.89 | 448.90 | 441.02 | 442.90 | 442.90 | -0.57% | 11,576 |
| Dec 17, 2025 | 448.00 | 449.99 | 444.00 | 445.44 | 445.44 | -0.57% | 8,272 |
| Dec 16, 2025 | 453.34 | 453.34 | 445.00 | 447.99 | 447.99 | -0.86% | 14,698 |
| Dec 15, 2025 | 449.99 | 453.25 | 447.00 | 451.88 | 451.88 | 0.97% | 10,783 |
| Dec 12, 2025 | 449.99 | 449.99 | 445.00 | 447.56 | 447.56 | -0.07% | 6,759 |
| Dec 11, 2025 | 458.88 | 458.88 | 445.00 | 447.86 | 447.86 | -1.93% | 23,091 |