Pakistan National Shipping Corporation (PSX:PNSC)
Pakistan · Delayed Price · Currency is PKR 530.81
+2.41 (0.46%)
At close: Aug 20, 2026
PSX:PNSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 529.50 | 537.00 | 529.50 | 530.81 | 530.81 | 0.46% | 1,432 |
| Aug 19, 2026 | 529.00 | 529.50 | 510.06 | 528.40 | 528.40 | -0.12% | 5,635 |
| Aug 18, 2026 | 534.98 | 534.98 | 525.00 | 529.04 | 529.04 | -1.11% | 9,840 |
| Aug 17, 2026 | 535.00 | 544.37 | 532.00 | 534.98 | 534.98 | -0.49% | 8,936 |
| Aug 13, 2026 | 535.00 | 544.98 | 535.00 | 537.59 | 537.59 | -0.34% | 10,722 |
| Aug 12, 2026 | 541.16 | 543.90 | 538.00 | 539.44 | 539.44 | -0.32% | 5,118 |
| Aug 11, 2026 | 541.98 | 546.80 | 540.00 | 541.16 | 541.16 | -0.15% | 7,541 |
| Aug 10, 2026 | 548.00 | 550.00 | 541.00 | 541.98 | 541.98 | -0.68% | 19,760 |
| Aug 7, 2026 | 550.00 | 550.00 | 542.00 | 545.68 | 545.68 | -0.18% | 10,053 |
| Aug 6, 2026 | 549.10 | 549.10 | 545.00 | 546.69 | 546.69 | -0.03% | 9,438 |
| Aug 5, 2026 | 541.50 | 555.00 | 541.50 | 546.84 | 546.84 | 0.42% | 76,569 |
| Aug 4, 2026 | 550.01 | 558.50 | 540.00 | 544.56 | 544.56 | -2.14% | 70,776 |
| Aug 3, 2026 | 565.00 | 565.00 | 555.00 | 556.46 | 556.46 | -0.15% | 14,691 |
| Jul 31, 2026 | 552.38 | 560.00 | 544.00 | 557.27 | 557.27 | 2.69% | 45,868 |
| Jul 30, 2026 | 555.00 | 555.00 | 538.20 | 542.66 | 542.66 | -1.62% | 8,187 |
| Jul 29, 2026 | 550.00 | 555.00 | 545.05 | 551.58 | 551.58 | 0.17% | 2,545 |
| Jul 28, 2026 | 558.99 | 558.99 | 542.00 | 550.66 | 550.66 | -0.49% | 2,457 |
| Jul 27, 2026 | 548.82 | 564.99 | 540.01 | 553.37 | 553.37 | 3.94% | 16,500 |
| Jul 24, 2026 | 544.98 | 544.98 | 505.01 | 532.41 | 532.41 | -0.76% | 5,161 |
| Jul 23, 2026 | 557.79 | 557.79 | 535.50 | 536.49 | 536.49 | -0.87% | 5,939 |
| Jul 22, 2026 | 558.88 | 559.97 | 540.00 | 541.21 | 541.21 | -2.69% | 9,980 |
| Jul 21, 2026 | 560.00 | 567.93 | 551.00 | 556.19 | 556.19 | 0.24% | 105,292 |
| Jul 20, 2026 | 558.00 | 564.00 | 540.18 | 554.86 | 554.86 | -1.71% | 103,753 |
| Jul 17, 2026 | 579.50 | 579.50 | 557.00 | 564.50 | 564.50 | -2.43% | 19,392 |
| Jul 16, 2026 | 580.00 | 584.72 | 566.01 | 578.57 | 578.57 | 0.67% | 10,360 |
| Jul 15, 2026 | 565.06 | 589.75 | 565.06 | 574.72 | 574.72 | - | 19,252 |
| Jul 14, 2026 | 585.07 | 590.00 | 572.00 | 574.71 | 574.71 | -3.59% | 12,392 |
| Jul 13, 2026 | 598.00 | 600.00 | 581.26 | 596.11 | 596.11 | -0.29% | 7,219 |
| Jul 10, 2026 | 609.50 | 609.50 | 597.00 | 597.82 | 597.82 | 0.10% | 17,668 |
| Jul 9, 2026 | 608.00 | 614.45 | 590.06 | 597.21 | 597.21 | -2.22% | 18,425 |
| Jul 8, 2026 | 620.00 | 623.99 | 600.00 | 610.77 | 610.77 | -2.40% | 14,025 |
| Jul 7, 2026 | 640.00 | 640.00 | 622.50 | 625.81 | 625.81 | -1.48% | 8,709 |
| Jul 6, 2026 | 650.00 | 650.00 | 631.00 | 635.18 | 635.18 | 0.04% | 8,578 |
| Jul 3, 2026 | 650.00 | 650.00 | 580.11 | 634.93 | 634.93 | -0.97% | 6,863 |
| Jul 2, 2026 | 650.00 | 659.99 | 639.01 | 641.15 | 641.15 | -1.41% | 16,483 |
| Jul 1, 2026 | 655.00 | 677.00 | 649.37 | 650.34 | 650.34 | 0.15% | 70,680 |
| Jun 30, 2026 | 629.00 | 658.00 | 620.00 | 649.37 | 649.37 | 3.50% | 75,160 |
| Jun 29, 2026 | 611.00 | 638.00 | 600.10 | 627.43 | 627.43 | 2.35% | 69,095 |
| Jun 24, 2026 | 601.01 | 617.50 | 595.00 | 613.04 | 613.04 | 0.81% | 50,067 |
| Jun 23, 2026 | 604.00 | 616.00 | 595.10 | 608.09 | 608.09 | 0.71% | 21,458 |
| Jun 22, 2026 | 622.99 | 622.99 | 595.00 | 603.82 | 603.82 | -1.17% | 50,550 |
| Jun 19, 2026 | 606.88 | 637.00 | 555.00 | 610.94 | 610.94 | 0.67% | 53,778 |
| Jun 18, 2026 | 585.00 | 615.00 | 585.00 | 606.88 | 606.88 | 4.42% | 43,684 |
| Jun 17, 2026 | 576.00 | 599.00 | 568.00 | 581.18 | 581.18 | 3.15% | 74,132 |
| Jun 16, 2026 | 544.99 | 570.00 | 530.01 | 563.44 | 563.44 | 5.18% | 86,026 |
| Jun 15, 2026 | 539.99 | 539.99 | 524.20 | 535.69 | 535.69 | 6.58% | 35,663 |
| Jun 12, 2026 | 506.00 | 507.87 | 500.00 | 502.60 | 502.60 | 0.51% | 7,360 |
| Jun 11, 2026 | 500.11 | 507.00 | 499.98 | 500.06 | 500.06 | -0.71% | 2,603 |
| Jun 10, 2026 | 500.01 | 506.71 | 496.01 | 503.62 | 503.62 | -0.10% | 4,410 |
| Jun 9, 2026 | 504.00 | 508.00 | 504.00 | 504.11 | 504.11 | - | 2,056 |