Pakistan National Shipping Corporation (PSX:PNSC)
Pakistan · Delayed Price · Currency is PKR 500.02
-4.25 (-0.84%)
At close: Sep 14, 2026
PSX:PNSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 505.00 | 505.00 | 498.01 | 500.02 | 500.02 | -0.84% | 15,507 |
| Sep 11, 2026 | 506.17 | 506.17 | 490.00 | 504.27 | 504.27 | -0.38% | 6,772 |
| Sep 10, 2026 | 512.79 | 520.00 | 505.00 | 506.17 | 506.17 | 0.18% | 3,699 |
| Sep 9, 2026 | 511.36 | 518.00 | 503.00 | 505.25 | 505.25 | 0.55% | 7,208 |
| Sep 8, 2026 | 515.00 | 519.79 | 501.60 | 502.51 | 502.51 | -2.93% | 15,147 |
| Sep 7, 2026 | 516.38 | 529.99 | 515.00 | 517.66 | 517.66 | 0.25% | 8,270 |
| Sep 4, 2026 | 514.00 | 519.49 | 508.14 | 516.38 | 516.38 | 0.86% | 1,175 |
| Sep 3, 2026 | 525.00 | 536.93 | 501.00 | 512.00 | 512.00 | 0.29% | 4,640 |
| Sep 2, 2026 | 506.03 | 514.00 | 500.00 | 510.51 | 510.51 | 0.89% | 10,416 |
| Sep 1, 2026 | 509.00 | 514.98 | 506.00 | 506.03 | 506.03 | -0.64% | 3,925 |
| Aug 31, 2026 | 519.00 | 519.00 | 505.00 | 509.27 | 509.27 | -1.60% | 9,546 |
| Aug 28, 2026 | 518.99 | 529.90 | 517.00 | 517.57 | 517.57 | -0.39% | 3,974 |
| Aug 27, 2026 | 531.99 | 532.00 | 517.42 | 519.62 | 519.62 | -1.93% | 16,035 |
| Aug 25, 2026 | 528.99 | 535.90 | 528.99 | 529.83 | 529.83 | 0.16% | 106,579 |
| Aug 24, 2026 | 532.00 | 538.00 | 521.07 | 528.99 | 528.99 | -0.46% | 4,831 |
| Aug 21, 2026 | 535.00 | 535.99 | 525.01 | 531.41 | 531.41 | 0.11% | 2,288 |
| 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 |