Pakistan National Shipping Corporation (PSX:PNSC)
Pakistan · Delayed Price · Currency is PKR 586.99
+25.58 (4.56%)
At close: Oct 30, 2026
PSX:PNSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 567.00 | 586.99 | 555.00 | 586.99 | 586.99 | 4.56% | 15,894 |
| Oct 29, 2026 | 544.90 | 579.00 | 537.03 | 561.41 | 561.41 | 4.65% | 47,465 |
| Oct 28, 2026 | 530.01 | 540.00 | 530.01 | 536.48 | 536.48 | 0.65% | 5,622 |
| Oct 27, 2026 | 521.10 | 534.99 | 517.00 | 533.00 | 533.00 | 2.28% | 8,132 |
| Oct 26, 2026 | 520.01 | 525.49 | 517.80 | 521.14 | 521.14 | -0.88% | 3,056 |
| Oct 23, 2026 | 519.00 | 535.00 | 514.00 | 525.79 | 525.79 | 0.33% | 15,345 |
| Oct 22, 2026 | 527.01 | 533.99 | 518.01 | 524.08 | 524.08 | -0.92% | 7,087 |
| Oct 21, 2026 | 545.99 | 545.99 | 525.00 | 528.94 | 528.94 | -1.74% | 15,489 |
| Oct 20, 2026 | 555.99 | 556.00 | 545.00 | 548.33 | 538.33 | -0.25% | 9,593 |
| Oct 19, 2026 | 559.00 | 559.00 | 548.00 | 549.73 | 539.70 | -0.33% | 8,211 |
| Oct 16, 2026 | 558.45 | 558.45 | 550.01 | 551.55 | 541.49 | -0.40% | 2,216 |
| Oct 15, 2026 | 557.01 | 559.87 | 553.00 | 553.77 | 543.67 | -0.58% | 5,726 |
| Oct 14, 2026 | 562.38 | 566.00 | 550.11 | 557.01 | 546.85 | -0.95% | 5,836 |
| Oct 13, 2026 | 575.00 | 575.00 | 560.51 | 562.38 | 552.12 | -1.77% | 9,585 |
| Oct 12, 2026 | 574.20 | 575.00 | 565.00 | 572.52 | 562.08 | -0.47% | 7,471 |
| Oct 9, 2026 | 565.00 | 579.94 | 564.05 | 575.24 | 564.75 | 0.69% | 14,250 |
| Oct 8, 2026 | 569.00 | 574.95 | 564.03 | 571.29 | 560.87 | 1.08% | 10,200 |
| Oct 7, 2026 | 552.09 | 568.00 | 552.09 | 565.20 | 554.89 | 2.37% | 17,689 |
| Oct 6, 2026 | 559.99 | 562.00 | 550.25 | 552.09 | 542.02 | -1.49% | 48,787 |
| Oct 5, 2026 | 564.77 | 565.00 | 557.50 | 560.44 | 550.22 | -0.77% | 23,836 |
| Oct 2, 2026 | 562.00 | 565.00 | 561.00 | 564.77 | 554.47 | 0.58% | 20,083 |
| Oct 1, 2026 | 568.00 | 576.99 | 560.00 | 561.53 | 551.29 | -1.41% | 29,101 |
| Sep 30, 2026 | 569.00 | 589.88 | 560.00 | 569.57 | 559.18 | 1.16% | 55,479 |
| Sep 29, 2026 | 569.77 | 569.77 | 556.00 | 563.06 | 552.79 | 0.33% | 72,925 |
| Sep 28, 2026 | 554.00 | 569.00 | 540.00 | 561.19 | 550.96 | 1.16% | 87,502 |
| Sep 25, 2026 | 546.53 | 556.00 | 541.50 | 554.73 | 544.61 | 1.50% | 20,829 |
| Sep 24, 2026 | 545.00 | 558.00 | 535.00 | 546.53 | 536.56 | 0.85% | 18,237 |
| Sep 23, 2026 | 560.00 | 560.00 | 538.53 | 541.94 | 532.06 | -1.62% | 70,424 |
| Sep 22, 2026 | 536.00 | 560.00 | 536.00 | 550.84 | 540.79 | 2.98% | 63,728 |
| Sep 21, 2026 | 506.00 | 541.00 | 506.00 | 534.91 | 525.15 | 4.83% | 62,324 |
| Sep 18, 2026 | 506.35 | 520.00 | 506.00 | 510.25 | 500.94 | -0.28% | 12,387 |
| Sep 17, 2026 | 503.00 | 514.00 | 500.00 | 511.70 | 502.37 | 1.94% | 35,844 |
| Sep 16, 2026 | 505.00 | 512.73 | 500.01 | 501.94 | 492.79 | 0.91% | 36,526 |
| Sep 15, 2026 | 495.09 | 501.99 | 493.79 | 497.43 | 488.36 | -0.52% | 5,696 |
| Sep 14, 2026 | 505.00 | 505.00 | 498.01 | 500.02 | 490.90 | -0.84% | 15,507 |
| Sep 11, 2026 | 506.17 | 506.17 | 490.00 | 504.27 | 495.07 | -0.38% | 6,772 |
| Sep 10, 2026 | 512.79 | 520.00 | 505.00 | 506.17 | 496.94 | 0.18% | 3,699 |
| Sep 9, 2026 | 511.36 | 518.00 | 503.00 | 505.25 | 496.04 | 0.55% | 7,208 |
| Sep 8, 2026 | 515.00 | 519.79 | 501.60 | 502.51 | 493.35 | -2.93% | 15,147 |
| Sep 7, 2026 | 516.38 | 529.99 | 515.00 | 517.66 | 508.22 | 0.25% | 8,270 |
| Sep 4, 2026 | 514.00 | 519.49 | 508.14 | 516.38 | 506.96 | 0.86% | 1,175 |
| Sep 3, 2026 | 525.00 | 536.93 | 501.00 | 512.00 | 502.66 | 0.29% | 4,640 |
| Sep 2, 2026 | 506.03 | 514.00 | 500.00 | 510.51 | 501.20 | 0.89% | 10,416 |
| Sep 1, 2026 | 509.00 | 514.98 | 506.00 | 506.03 | 496.80 | -0.64% | 3,925 |
| Aug 31, 2026 | 519.00 | 519.00 | 505.00 | 509.27 | 499.98 | -1.60% | 9,546 |
| Aug 28, 2026 | 518.99 | 529.90 | 517.00 | 517.57 | 508.13 | -0.39% | 3,974 |
| Aug 27, 2026 | 531.99 | 532.00 | 517.42 | 519.62 | 510.14 | -1.93% | 16,035 |
| Aug 25, 2026 | 528.99 | 535.90 | 528.99 | 529.83 | 520.17 | 0.16% | 106,579 |
| Aug 24, 2026 | 532.00 | 538.00 | 521.07 | 528.99 | 519.34 | -0.46% | 4,831 |
| Aug 21, 2026 | 535.00 | 535.99 | 525.01 | 531.41 | 521.72 | 0.11% | 2,288 |