Pakistan National Shipping Corporation (PSX:PNSC)
Pakistan · Delayed Price · Currency is PKR 545.94
+12.37 (2.32%)
At close: Apr 17, 2026
PSX:PNSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 533.57 | 553.96 | 520.00 | 545.94 | 545.94 | 2.32% | 44,405 |
| Apr 16, 2026 | 500.00 | 535.00 | 500.00 | 533.57 | 533.57 | 5.93% | 21,434 |
| Apr 15, 2026 | 495.00 | 510.00 | 495.00 | 503.69 | 503.69 | 2.61% | 14,781 |
| Apr 14, 2026 | 480.00 | 499.00 | 480.00 | 490.87 | 490.87 | 2.48% | 26,784 |
| Apr 13, 2026 | 483.11 | 485.00 | 471.06 | 479.01 | 479.01 | -3.63% | 10,028 |
| Apr 10, 2026 | 486.00 | 500.33 | 480.00 | 497.05 | 497.05 | 2.90% | 34,618 |
| Apr 9, 2026 | 470.00 | 495.00 | 470.00 | 483.03 | 483.03 | -0.92% | 15,324 |
| Apr 8, 2026 | 461.66 | 487.50 | 461.66 | 487.50 | 487.50 | 10.00% | 40,627 |
| Apr 7, 2026 | 458.49 | 458.99 | 430.00 | 443.18 | 443.18 | -3.05% | 6,579 |
| Apr 6, 2026 | 450.00 | 459.00 | 450.00 | 457.11 | 457.11 | 1.62% | 5,474 |
| Apr 3, 2026 | 450.00 | 455.00 | 440.00 | 449.81 | 449.81 | -1.62% | 8,017 |
| Apr 2, 2026 | 468.98 | 468.98 | 430.00 | 457.24 | 457.24 | -2.51% | 15,261 |
| Apr 1, 2026 | 464.00 | 496.00 | 464.00 | 469.00 | 469.00 | 1.88% | 35,287 |
| Mar 31, 2026 | 421.10 | 467.00 | 421.10 | 460.34 | 460.34 | 8.42% | 78,407 |
| Mar 30, 2026 | 426.00 | 440.00 | 413.00 | 424.60 | 424.60 | -0.08% | 55,120 |
| Mar 27, 2026 | 437.00 | 440.00 | 421.10 | 424.96 | 424.96 | -2.56% | 16,287 |
| Mar 26, 2026 | 459.99 | 459.99 | 436.01 | 436.14 | 436.14 | -4.65% | 15,905 |
| Mar 25, 2026 | 454.94 | 463.00 | 435.00 | 457.39 | 457.39 | 1.66% | 19,965 |
| Mar 24, 2026 | 450.00 | 456.99 | 438.51 | 449.90 | 449.90 | 1.62% | 6,988 |
| Mar 19, 2026 | 438.19 | 445.00 | 425.00 | 442.73 | 442.73 | 0.90% | 5,006 |
| Mar 18, 2026 | 445.00 | 450.00 | 431.30 | 438.80 | 438.80 | 1.20% | 57,757 |
| Mar 17, 2026 | 429.90 | 445.00 | 422.22 | 433.59 | 433.59 | 3.03% | 13,501 |
| Mar 16, 2026 | 425.00 | 446.98 | 420.00 | 420.83 | 420.83 | -3.77% | 31,283 |
| Mar 13, 2026 | 454.99 | 454.99 | 420.00 | 437.33 | 437.33 | -1.95% | 33,312 |
| Mar 12, 2026 | 455.99 | 460.00 | 439.00 | 446.05 | 446.05 | 0.39% | 299,725 |
| Mar 11, 2026 | 455.00 | 464.99 | 442.05 | 444.31 | 444.31 | -1.98% | 13,071 |
| Mar 10, 2026 | 459.59 | 480.00 | 453.00 | 453.29 | 453.29 | 3.03% | 12,788 |
| Mar 9, 2026 | 450.00 | 474.38 | 424.86 | 439.96 | 439.96 | -6.80% | 34,540 |
| Mar 6, 2026 | 490.00 | 490.00 | 470.02 | 472.07 | 472.07 | -4.15% | 17,879 |
| Mar 5, 2026 | 495.00 | 495.00 | 478.00 | 492.51 | 487.51 | 3.18% | 26,162 |
| Mar 4, 2026 | 498.05 | 502.00 | 475.01 | 477.31 | 472.46 | -4.16% | 12,352 |
| Mar 3, 2026 | 506.00 | 515.00 | 479.06 | 498.04 | 492.98 | -4.10% | 91,364 |
| Mar 2, 2026 | 519.32 | 544.90 | 519.32 | 519.32 | 514.05 | -10.00% | 19,293 |
| Feb 27, 2026 | 556.20 | 590.00 | 534.00 | 577.02 | 571.16 | 4.15% | 11,565 |
| Feb 26, 2026 | 548.54 | 556.20 | 530.00 | 554.03 | 548.41 | 1.00% | 33,492 |
| Feb 25, 2026 | 538.50 | 558.57 | 519.00 | 548.54 | 542.97 | 3.36% | 16,463 |
| Feb 24, 2026 | 509.00 | 563.99 | 474.97 | 530.73 | 525.34 | 3.17% | 63,979 |
| Feb 23, 2026 | 563.78 | 569.99 | 510.00 | 514.40 | 509.18 | -8.76% | 16,717 |
| Feb 20, 2026 | 581.01 | 599.39 | 559.99 | 563.78 | 558.06 | -2.80% | 4,364 |
| Feb 19, 2026 | 595.60 | 599.90 | 578.00 | 580.00 | 574.11 | -3.29% | 7,507 |
| Feb 18, 2026 | 613.00 | 613.00 | 595.18 | 599.75 | 593.66 | -0.53% | 12,631 |
| Feb 17, 2026 | 617.94 | 617.94 | 585.76 | 602.95 | 596.83 | -0.42% | 71,895 |
| Feb 16, 2026 | 625.00 | 625.00 | 599.05 | 605.51 | 599.36 | -3.08% | 23,500 |
| Feb 13, 2026 | 622.23 | 635.15 | 622.23 | 624.74 | 618.40 | -1.64% | 5,527 |
| Feb 12, 2026 | 634.99 | 640.00 | 615.00 | 635.17 | 628.72 | 0.54% | 15,519 |
| Feb 11, 2026 | 638.00 | 641.91 | 630.00 | 631.73 | 625.32 | -0.18% | 19,394 |
| Feb 10, 2026 | 632.00 | 640.00 | 613.00 | 632.84 | 626.42 | 2.10% | 39,791 |
| Feb 9, 2026 | 614.80 | 635.00 | 610.00 | 619.82 | 613.53 | 0.82% | 40,444 |
| Feb 6, 2026 | 626.33 | 630.00 | 601.00 | 614.79 | 608.55 | -2.47% | 25,593 |
| Feb 4, 2026 | 622.00 | 633.90 | 622.00 | 630.37 | 623.97 | 2.90% | 16,687 |