Pakistan National Shipping Corporation (PSX:PNSC)
Pakistan · Delayed Price · Currency is PKR 436.38
+1.89 (0.43%)
At close: Aug 22, 2025
PSX:PNSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |