Pakistan National Shipping Corporation (PSX:PNSC)
Pakistan · Delayed Price · Currency is PKR 409.16
-6.90 (-1.66%)
At close: Aug 1, 2025
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 416.00 | 416.00 | 400.11 | 409.16 | 409.16 | -1.66% | 107,580 |
| Jul 31, 2025 | 425.00 | 425.00 | 415.00 | 416.06 | 416.06 | -1.37% | 39,981 |
| Jul 30, 2025 | 435.10 | 439.95 | 420.00 | 421.83 | 421.83 | -2.57% | 111,308 |
| Jul 29, 2025 | 433.00 | 438.00 | 420.00 | 432.96 | 432.96 | 0.33% | 170,184 |
| Jul 28, 2025 | 430.10 | 443.98 | 429.00 | 431.53 | 431.53 | 0.86% | 102,803 |
| Jul 25, 2025 | 414.00 | 438.00 | 405.00 | 427.86 | 427.86 | 4.04% | 242,130 |
| Jul 24, 2025 | 394.00 | 433.64 | 394.00 | 411.24 | 411.24 | 4.32% | 370,566 |
| Jul 23, 2025 | 395.01 | 399.00 | 391.74 | 394.22 | 394.22 | -0.31% | 60,247 |
| Jul 22, 2025 | 399.95 | 401.00 | 394.00 | 395.44 | 395.44 | -0.23% | 17,561 |
| Jul 21, 2025 | 400.00 | 401.00 | 395.00 | 396.34 | 396.34 | -0.44% | 13,648 |
| Jul 18, 2025 | 409.95 | 409.95 | 397.00 | 398.09 | 398.09 | -1.62% | 46,627 |
| Jul 17, 2025 | 403.95 | 410.00 | 395.05 | 404.63 | 404.63 | 1.40% | 76,983 |
| Jul 16, 2025 | 395.00 | 408.00 | 391.00 | 399.06 | 399.06 | 2.95% | 261,689 |
| Jul 15, 2025 | 394.90 | 394.90 | 381.08 | 387.62 | 387.62 | -1.21% | 49,795 |
| Jul 14, 2025 | 398.75 | 398.80 | 391.01 | 392.35 | 392.35 | -1.61% | 26,824 |
| Jul 11, 2025 | 388.90 | 409.00 | 388.90 | 398.75 | 398.75 | 4.12% | 127,943 |
| Jul 10, 2025 | 373.50 | 394.00 | 373.50 | 382.96 | 382.96 | 1.10% | 51,370 |
| Jul 9, 2025 | 380.65 | 382.00 | 378.00 | 378.80 | 378.80 | -0.48% | 17,704 |
| Jul 8, 2025 | 386.99 | 386.99 | 378.00 | 380.64 | 380.64 | -1.09% | 34,548 |
| Jul 7, 2025 | 381.00 | 388.49 | 379.02 | 384.84 | 384.84 | 0.61% | 62,407 |
| Jul 4, 2025 | 384.00 | 389.88 | 380.00 | 382.50 | 382.50 | -0.57% | 36,435 |
| Jul 3, 2025 | 389.57 | 392.00 | 380.00 | 384.70 | 384.70 | -1.25% | 47,300 |
| Jul 2, 2025 | 392.88 | 398.00 | 386.99 | 389.57 | 389.57 | -0.10% | 144,083 |
| Jul 1, 2025 | 386.00 | 398.99 | 381.00 | 389.97 | 389.97 | 3.17% | 280,150 |
| Jun 30, 2025 | 351.90 | 377.98 | 350.00 | 377.98 | 377.98 | 10.00% | 407,754 |
| Jun 27, 2025 | 345.99 | 350.00 | 343.00 | 343.62 | 343.62 | -0.22% | 48,838 |
| Jun 26, 2025 | 355.00 | 355.90 | 342.56 | 344.38 | 344.38 | -2.41% | 53,157 |
| Jun 25, 2025 | 363.99 | 363.99 | 351.00 | 352.88 | 352.88 | -0.84% | 91,597 |
| Jun 24, 2025 | 350.00 | 360.00 | 335.00 | 355.86 | 355.86 | 6.47% | 171,701 |
| Jun 23, 2025 | 336.25 | 353.99 | 325.00 | 334.23 | 334.23 | -2.36% | 178,615 |
| Jun 20, 2025 | 322.81 | 354.84 | 322.50 | 342.31 | 342.31 | 6.04% | 202,153 |
| Jun 19, 2025 | 324.29 | 328.98 | 322.50 | 322.81 | 322.81 | -0.46% | 10,335 |
| Jun 18, 2025 | 327.59 | 331.98 | 323.00 | 324.29 | 324.29 | -1.01% | 15,925 |
| Jun 17, 2025 | 338.00 | 338.00 | 327.00 | 327.59 | 327.59 | -2.20% | 19,903 |
| Jun 16, 2025 | 327.01 | 340.00 | 327.01 | 334.96 | 334.96 | 0.40% | 15,814 |
| Jun 13, 2025 | 340.00 | 340.00 | 329.07 | 333.61 | 333.61 | -2.24% | 64,530 |
| Jun 12, 2025 | 350.21 | 352.99 | 340.01 | 341.24 | 341.24 | -2.56% | 52,320 |
| Jun 11, 2025 | 350.02 | 355.00 | 346.00 | 350.21 | 350.21 | 0.51% | 127,615 |
| Jun 10, 2025 | 344.91 | 353.90 | 344.01 | 348.44 | 348.44 | 1.04% | 33,636 |
| Jun 5, 2025 | 351.97 | 351.97 | 341.00 | 344.85 | 344.85 | -1.08% | 81,305 |
| Jun 4, 2025 | 358.95 | 358.95 | 340.03 | 348.61 | 348.61 | -1.63% | 27,266 |
| Jun 3, 2025 | 354.95 | 356.70 | 350.00 | 354.40 | 354.40 | 0.81% | 50,432 |
| Jun 2, 2025 | 360.01 | 369.99 | 350.00 | 351.54 | 351.54 | -1.46% | 59,856 |
| May 30, 2025 | 352.00 | 370.00 | 351.06 | 356.76 | 356.76 | -0.65% | 53,098 |
| May 29, 2025 | 365.00 | 368.99 | 356.00 | 359.08 | 359.08 | -1.11% | 46,857 |
| May 27, 2025 | 350.01 | 365.00 | 347.66 | 363.11 | 363.11 | 2.61% | 142,253 |
| May 26, 2025 | 360.00 | 365.00 | 350.00 | 353.88 | 353.88 | -1.48% | 83,968 |
| May 23, 2025 | 349.97 | 383.00 | 331.50 | 359.19 | 359.19 | 2.61% | 421,914 |
| May 22, 2025 | 329.90 | 357.69 | 328.99 | 350.06 | 350.06 | 7.65% | 493,015 |
| May 21, 2025 | 311.37 | 333.99 | 305.00 | 325.17 | 325.17 | 4.43% | 90,122 |