Pakistan National Shipping Corporation (PSX:PNSC)
Pakistan · Delayed Price · Currency is PKR 454.01
+8.60 (1.93%)
At close: Nov 28, 2025
PSX:PNSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 440.00 | 450.00 | 425.00 | 426.37 | 421.37 | -2.58% | 21,543 |
| Oct 29, 2025 | 448.53 | 448.53 | 416.00 | 437.64 | 432.51 | -2.43% | 34,265 |
| Oct 28, 2025 | 464.99 | 464.99 | 430.00 | 448.53 | 443.27 | -2.44% | 13,477 |
| Oct 27, 2025 | 460.00 | 461.70 | 458.00 | 459.74 | 454.35 | 0.17% | 21,305 |
| Oct 24, 2025 | 460.15 | 468.49 | 450.10 | 458.94 | 453.56 | -1.33% | 73,472 |
| Oct 23, 2025 | 473.35 | 473.44 | 460.00 | 465.14 | 459.69 | -1.45% | 23,046 |
| Oct 22, 2025 | 478.00 | 489.00 | 470.01 | 471.98 | 466.45 | -0.73% | 54,659 |
| Oct 21, 2025 | 480.00 | 484.99 | 474.98 | 475.45 | 469.87 | -2.14% | 28,551 |
| Oct 20, 2025 | 482.00 | 505.00 | 465.00 | 485.85 | 480.15 | -2.52% | 65,892 |
| Oct 17, 2025 | 500.00 | 500.01 | 495.12 | 498.43 | 469.85 | -0.22% | 86,456 |
| Oct 16, 2025 | 505.00 | 508.00 | 496.30 | 499.55 | 470.91 | -0.50% | 88,619 |
| Oct 15, 2025 | 505.65 | 511.00 | 500.66 | 502.04 | 473.26 | -0.10% | 46,158 |
| Oct 14, 2025 | 500.10 | 510.99 | 500.10 | 502.56 | 473.75 | 1.27% | 76,665 |
| Oct 13, 2025 | 498.88 | 519.00 | 490.00 | 496.28 | 467.83 | 0.29% | 275,389 |
| Oct 10, 2025 | 485.11 | 506.99 | 484.00 | 494.84 | 466.47 | 1.46% | 193,065 |
| Oct 9, 2025 | 497.00 | 500.00 | 484.00 | 487.71 | 459.75 | -0.78% | 67,354 |
| Oct 8, 2025 | 494.51 | 507.85 | 490.00 | 491.54 | 463.36 | -1.25% | 54,903 |
| Oct 7, 2025 | 505.00 | 508.90 | 494.00 | 497.77 | 469.23 | -0.95% | 32,927 |
| Oct 6, 2025 | 500.52 | 518.00 | 490.00 | 502.55 | 473.74 | 0.41% | 59,511 |
| Oct 3, 2025 | 484.36 | 514.00 | 480.00 | 500.52 | 471.82 | 3.34% | 145,353 |
| Oct 2, 2025 | 483.89 | 485.55 | 478.05 | 484.36 | 456.59 | 0.10% | 57,529 |
| Oct 1, 2025 | 484.00 | 487.00 | 475.00 | 483.89 | 456.15 | -0.09% | 56,095 |
| Sep 30, 2025 | 484.00 | 489.00 | 481.10 | 484.34 | 456.57 | 0.80% | 72,066 |
| Sep 29, 2025 | 475.00 | 484.31 | 471.00 | 480.48 | 452.93 | 2.08% | 115,249 |
| Sep 26, 2025 | 456.01 | 484.95 | 450.00 | 470.68 | 443.70 | 3.22% | 242,681 |
| Sep 25, 2025 | 443.00 | 460.00 | 441.00 | 455.99 | 429.85 | 2.29% | 69,148 |
| Sep 24, 2025 | 448.00 | 448.95 | 445.00 | 445.76 | 420.20 | 0.32% | 33,712 |
| Sep 23, 2025 | 445.00 | 450.80 | 441.01 | 444.33 | 418.86 | 0.85% | 81,645 |
| Sep 22, 2025 | 431.00 | 449.98 | 427.00 | 440.60 | 415.34 | 3.23% | 128,803 |