Pakistan National Shipping Corporation (PSX:PNSC)
Pakistan · Delayed Price · Currency is PKR 496.28
+1.44 (0.29%)
At close: Oct 13, 2025
PSX:PNSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 485.11 | 506.99 | 484.00 | 494.84 | 494.84 | 1.46% | 193,065 |
| Oct 9, 2025 | 497.00 | 500.00 | 484.00 | 487.71 | 487.71 | -0.78% | 67,354 |
| Oct 8, 2025 | 494.51 | 507.85 | 490.00 | 491.54 | 491.54 | -1.25% | 54,903 |
| Oct 7, 2025 | 505.00 | 508.90 | 494.00 | 497.77 | 497.77 | -0.95% | 32,927 |
| Oct 6, 2025 | 500.52 | 518.00 | 490.00 | 502.55 | 502.55 | 0.41% | 59,511 |
| Oct 3, 2025 | 484.36 | 514.00 | 480.00 | 500.52 | 500.52 | 3.34% | 145,353 |
| Oct 2, 2025 | 483.89 | 485.55 | 478.05 | 484.36 | 484.36 | 0.10% | 57,529 |
| Oct 1, 2025 | 484.00 | 487.00 | 475.00 | 483.89 | 483.89 | -0.09% | 56,095 |
| Sep 30, 2025 | 484.00 | 489.00 | 481.10 | 484.34 | 484.34 | 0.80% | 72,066 |
| Sep 29, 2025 | 475.00 | 484.31 | 471.00 | 480.48 | 480.48 | 2.08% | 115,249 |
| Sep 26, 2025 | 456.01 | 484.95 | 450.00 | 470.68 | 470.68 | 3.22% | 242,681 |
| Sep 25, 2025 | 443.00 | 460.00 | 441.00 | 455.99 | 455.99 | 2.29% | 69,148 |
| Sep 24, 2025 | 448.00 | 448.95 | 445.00 | 445.76 | 445.76 | 0.32% | 33,712 |
| Sep 23, 2025 | 445.00 | 450.80 | 441.01 | 444.33 | 444.33 | 0.85% | 81,645 |
| Sep 22, 2025 | 431.00 | 449.98 | 427.00 | 440.60 | 440.60 | 3.23% | 128,803 |
| Sep 19, 2025 | 417.00 | 429.90 | 416.64 | 426.83 | 426.83 | 2.33% | 50,924 |
| Sep 18, 2025 | 416.00 | 420.00 | 416.00 | 417.12 | 417.12 | -0.10% | 13,537 |
| Sep 17, 2025 | 420.00 | 420.00 | 416.00 | 417.52 | 417.52 | -0.58% | 17,376 |
| Sep 16, 2025 | 424.90 | 424.90 | 417.00 | 419.95 | 419.95 | -0.52% | 39,600 |
| Sep 15, 2025 | 419.00 | 423.02 | 416.50 | 422.14 | 422.14 | 0.58% | 24,924 |
| Sep 12, 2025 | 420.00 | 429.00 | 416.00 | 419.72 | 419.72 | 0.03% | 26,929 |
| Sep 11, 2025 | 412.72 | 425.00 | 410.00 | 419.59 | 419.59 | 2.03% | 159,729 |
| Sep 10, 2025 | 415.00 | 416.92 | 410.00 | 411.24 | 411.24 | -1.36% | 78,928 |
| Sep 9, 2025 | 419.75 | 419.75 | 411.10 | 416.92 | 416.92 | 0.33% | 76,750 |
| Sep 8, 2025 | 410.01 | 419.99 | 410.00 | 415.56 | 415.56 | 0.81% | 34,946 |
| Sep 5, 2025 | 414.00 | 419.00 | 410.02 | 412.21 | 412.21 | -0.05% | 52,114 |
| Sep 4, 2025 | 417.75 | 417.75 | 412.00 | 412.41 | 412.41 | -0.57% | 19,904 |
| Sep 3, 2025 | 414.00 | 419.97 | 411.21 | 414.77 | 414.77 | 0.07% | 33,552 |
| Sep 2, 2025 | 417.10 | 419.99 | 414.00 | 414.48 | 414.48 | -0.63% | 28,915 |
| Sep 1, 2025 | 423.87 | 424.00 | 415.07 | 417.10 | 417.10 | -0.96% | 27,914 |
| Aug 29, 2025 | 435.00 | 435.00 | 414.21 | 421.13 | 421.13 | -1.56% | 77,174 |
| Aug 28, 2025 | 420.00 | 430.00 | 415.30 | 427.79 | 427.79 | 1.62% | 18,041 |
| Aug 27, 2025 | 435.00 | 435.00 | 420.00 | 420.95 | 420.95 | -2.68% | 17,856 |
| Aug 26, 2025 | 430.01 | 437.50 | 428.60 | 432.53 | 432.53 | -0.64% | 9,660 |
| Aug 25, 2025 | 405.10 | 438.00 | 405.10 | 435.31 | 435.31 | -0.25% | 21,924 |
| Aug 22, 2025 | 433.99 | 445.00 | 433.99 | 436.38 | 436.38 | 0.43% | 58,595 |
| Aug 21, 2025 | 431.00 | 446.00 | 425.00 | 434.49 | 434.49 | 2.20% | 176,473 |
| Aug 20, 2025 | 419.00 | 432.90 | 414.00 | 425.12 | 425.12 | 2.38% | 56,466 |
| Aug 19, 2025 | 407.01 | 418.00 | 407.01 | 415.23 | 415.23 | 1.36% | 20,785 |
| Aug 18, 2025 | 410.01 | 411.00 | 408.02 | 409.64 | 409.64 | -0.02% | 14,974 |
| Aug 15, 2025 | 409.29 | 412.00 | 408.00 | 409.71 | 409.71 | 0.10% | 14,269 |
| Aug 13, 2025 | 413.90 | 413.90 | 408.50 | 409.30 | 409.30 | 0.08% | 6,752 |
| Aug 12, 2025 | 414.70 | 414.70 | 408.00 | 408.96 | 408.96 | 0.05% | 13,096 |
| Aug 11, 2025 | 409.11 | 412.00 | 408.00 | 408.74 | 408.74 | -0.10% | 42,559 |
| Aug 8, 2025 | 413.69 | 413.69 | 408.00 | 409.16 | 409.16 | -0.21% | 12,929 |
| Aug 7, 2025 | 417.00 | 417.00 | 409.50 | 410.01 | 410.01 | -0.67% | 46,534 |
| Aug 6, 2025 | 407.00 | 416.00 | 406.00 | 412.77 | 412.77 | 1.59% | 44,752 |
| Aug 5, 2025 | 409.90 | 409.90 | 405.00 | 406.30 | 406.30 | -0.45% | 29,677 |
| Aug 4, 2025 | 412.90 | 412.90 | 405.00 | 408.15 | 408.15 | -0.25% | 55,089 |
| Aug 1, 2025 | 416.00 | 416.00 | 400.11 | 409.16 | 409.16 | -1.66% | 107,580 |