Pakistan National Shipping Corporation (PSX:PNSC)
Pakistan · Delayed Price · Currency is PKR 557.27
+14.61 (2.69%)
At close: Jul 31, 2026
PSX:PNSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 500.01 | 509.00 | 500.00 | 504.09 | 504.09 | -0.73% | 5,526 |
| Jun 5, 2026 | 514.99 | 514.99 | 505.00 | 507.80 | 507.80 | -0.48% | 11,075 |
| Jun 4, 2026 | 509.98 | 515.00 | 505.55 | 510.24 | 510.24 | 0.39% | 11,541 |
| Jun 3, 2026 | 505.00 | 509.89 | 500.00 | 508.24 | 508.24 | 0.28% | 5,371 |
| Jun 2, 2026 | 511.38 | 511.38 | 503.50 | 506.80 | 506.80 | -0.92% | 4,586 |
| Jun 1, 2026 | 519.00 | 519.00 | 510.26 | 511.53 | 511.53 | -1.37% | 3,947 |
| May 29, 2026 | 524.94 | 524.94 | 500.00 | 518.61 | 518.61 | 0.04% | 22,158 |
| May 25, 2026 | 512.00 | 520.00 | 512.00 | 518.41 | 518.41 | 1.44% | 28,362 |
| May 22, 2026 | 504.00 | 515.00 | 496.01 | 511.05 | 511.05 | 1.20% | 15,873 |
| May 21, 2026 | 506.25 | 509.00 | 501.22 | 504.99 | 504.99 | 1.26% | 24,024 |
| May 20, 2026 | 506.99 | 507.00 | 490.50 | 498.71 | 498.71 | 0.71% | 7,098 |
| May 19, 2026 | 509.99 | 510.00 | 495.00 | 495.21 | 495.21 | 0.08% | 3,906 |
| May 18, 2026 | 509.00 | 511.50 | 490.02 | 494.82 | 494.82 | -2.39% | 9,536 |
| May 15, 2026 | 514.99 | 516.96 | 506.50 | 506.92 | 506.92 | -1.14% | 35,222 |