Pakistan National Shipping Corporation (PSX:PNSC)
Pakistan · Delayed Price · Currency is PKR 539.65
-3.21 (-0.59%)
At close: May 8, 2026
PSX:PNSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 536.00 | 544.00 | 530.00 | 539.65 | 539.65 | -0.59% | 9,616 |
| May 7, 2026 | 544.00 | 558.38 | 520.00 | 542.86 | 542.86 | -1.01% | 7,173 |
| May 6, 2026 | 535.00 | 555.00 | 531.08 | 548.38 | 548.38 | 3.61% | 159,403 |
| May 5, 2026 | 521.00 | 531.99 | 515.00 | 529.27 | 529.27 | 1.47% | 41,101 |
| May 4, 2026 | 513.11 | 533.00 | 513.11 | 521.59 | 521.59 | 1.82% | 15,630 |
| Apr 30, 2026 | 490.00 | 539.00 | 470.00 | 512.28 | 512.28 | 3.57% | 36,022 |
| Apr 29, 2026 | 523.99 | 523.99 | 480.00 | 494.64 | 494.64 | -3.31% | 12,748 |
| Apr 28, 2026 | 521.00 | 521.00 | 505.06 | 511.59 | 511.59 | -1.98% | 10,670 |
| Apr 27, 2026 | 520.70 | 522.00 | 518.00 | 521.95 | 521.95 | 0.85% | 4,480 |
| Apr 24, 2026 | 520.20 | 523.99 | 510.00 | 517.53 | 517.53 | -0.79% | 9,471 |
| Apr 23, 2026 | 527.31 | 536.70 | 518.00 | 521.63 | 521.63 | -1.08% | 5,616 |
| Apr 22, 2026 | 536.00 | 539.78 | 526.40 | 527.31 | 527.31 | -0.92% | 9,693 |
| Apr 21, 2026 | 530.00 | 539.84 | 529.10 | 532.22 | 532.22 | 0.78% | 10,562 |
| Apr 20, 2026 | 545.00 | 554.95 | 510.00 | 528.11 | 528.11 | -3.27% | 31,301 |
| 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 |