Pakistan National Shipping Corporation (PSX:PNSC)
Pakistan · Delayed Price · Currency is PKR 609.97
+41.18 (7.24%)
At close: Jan 9, 2026
PSX:PNSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 464.50 | 464.50 | 455.00 | 456.67 | 456.67 | -0.87% | 13,699 |
| Dec 9, 2025 | 468.98 | 469.89 | 459.00 | 460.70 | 460.70 | -0.35% | 10,653 |
| Dec 8, 2025 | 447.52 | 465.00 | 447.50 | 462.33 | 462.33 | 2.57% | 21,888 |
| Dec 5, 2025 | 450.51 | 455.00 | 445.00 | 450.73 | 450.73 | 0.04% | 98,547 |
| Dec 4, 2025 | 459.00 | 460.00 | 449.03 | 450.53 | 450.53 | -2.04% | 12,633 |
| Dec 3, 2025 | 464.96 | 464.96 | 457.00 | 459.91 | 459.91 | -0.04% | 7,508 |
| Dec 2, 2025 | 454.00 | 468.83 | 454.00 | 460.11 | 460.11 | 1.12% | 49,387 |
| Dec 1, 2025 | 459.98 | 460.00 | 448.15 | 455.00 | 455.00 | 0.22% | 22,156 |
| Nov 28, 2025 | 438.00 | 454.98 | 438.00 | 454.01 | 454.01 | 1.93% | 167,770 |
| Nov 27, 2025 | 442.00 | 449.85 | 442.00 | 445.41 | 445.41 | 0.08% | 116,829 |
| Nov 26, 2025 | 444.09 | 449.71 | 441.15 | 445.05 | 445.05 | -0.65% | 28,575 |
| Nov 25, 2025 | 443.00 | 458.89 | 443.00 | 447.94 | 447.94 | 0.38% | 6,376 |
| Nov 24, 2025 | 446.00 | 450.00 | 443.50 | 446.26 | 446.26 | 0.51% | 7,810 |
| Nov 21, 2025 | 439.50 | 452.00 | 438.50 | 443.99 | 443.99 | 0.40% | 57,197 |
| Nov 20, 2025 | 443.00 | 448.80 | 438.00 | 442.21 | 442.21 | -0.22% | 11,169 |
| Nov 19, 2025 | 436.00 | 449.84 | 436.00 | 443.18 | 443.18 | 0.49% | 10,009 |
| Nov 18, 2025 | 445.00 | 445.00 | 437.01 | 441.01 | 441.01 | - | 9,272 |
| Nov 17, 2025 | 435.01 | 441.99 | 435.01 | 441.00 | 441.00 | 0.52% | 40,103 |
| Nov 14, 2025 | 435.99 | 440.00 | 431.25 | 438.73 | 438.73 | 1.32% | 19,205 |
| Nov 13, 2025 | 427.00 | 435.00 | 426.00 | 433.02 | 433.02 | 1.86% | 87,568 |
| Nov 12, 2025 | 427.00 | 431.00 | 425.00 | 425.13 | 425.13 | -0.61% | 34,396 |
| Nov 11, 2025 | 428.00 | 433.90 | 424.00 | 427.73 | 427.73 | -0.72% | 33,814 |
| Nov 10, 2025 | 427.00 | 435.00 | 420.00 | 430.82 | 430.82 | 1.03% | 11,513 |
| Nov 7, 2025 | 428.00 | 428.00 | 424.00 | 426.42 | 426.42 | 0.10% | 11,655 |
| Nov 6, 2025 | 428.00 | 429.00 | 424.00 | 426.00 | 426.00 | -0.15% | 14,733 |
| Nov 5, 2025 | 434.00 | 434.00 | 416.01 | 426.63 | 426.63 | -1.65% | 43,442 |
| Nov 4, 2025 | 440.00 | 440.00 | 430.00 | 433.80 | 433.80 | -1.32% | 38,286 |
| Nov 3, 2025 | 440.00 | 448.88 | 438.12 | 439.59 | 439.59 | 0.35% | 12,958 |
| Oct 31, 2025 | 437.45 | 442.00 | 427.10 | 438.05 | 438.05 | 2.74% | 36,370 |