Pakistan National Shipping Corporation (PSX:PNSC)
Pakistan
· Delayed Price · Currency is PKR 450.73
+0.20 (0.04%)
At close: Dec 5, 2025
PSX:PNSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 459.00 | 460.00 | 449.03 | 450.53 | 450.53 | -2.04% | 12,633 |
| Dec 3, 2025 | 464.96 | 464.96 | 457.00 | 459.91 | 459.91 | -0.04% | 7,508 |
| Dec 2, 2025 | 454.00 | 468.83 | 454.00 | 460.11 | 460.11 | 1.12% | 49,387 |
| Dec 1, 2025 | 459.98 | 460.00 | 448.15 | 455.00 | 455.00 | 0.22% | 22,156 |
| Nov 28, 2025 | 438.00 | 454.98 | 438.00 | 454.01 | 454.01 | 1.93% | 167,770 |
| Nov 27, 2025 | 442.00 | 449.85 | 442.00 | 445.41 | 445.41 | 0.08% | 116,829 |
| Nov 26, 2025 | 444.09 | 449.71 | 441.15 | 445.05 | 445.05 | -0.65% | 28,575 |
| Nov 25, 2025 | 443.00 | 458.89 | 443.00 | 447.94 | 447.94 | 0.38% | 6,376 |
| Nov 24, 2025 | 446.00 | 450.00 | 443.50 | 446.26 | 446.26 | 0.51% | 7,810 |
| Nov 21, 2025 | 439.50 | 452.00 | 438.50 | 443.99 | 443.99 | 0.40% | 57,197 |
| Nov 20, 2025 | 443.00 | 448.80 | 438.00 | 442.21 | 442.21 | -0.22% | 11,169 |
| Nov 19, 2025 | 436.00 | 449.84 | 436.00 | 443.18 | 443.18 | 0.49% | 10,009 |
| Nov 18, 2025 | 445.00 | 445.00 | 437.01 | 441.01 | 441.01 | - | 9,272 |
| Nov 17, 2025 | 435.01 | 441.99 | 435.01 | 441.00 | 441.00 | 0.52% | 40,103 |
| Nov 14, 2025 | 435.99 | 440.00 | 431.25 | 438.73 | 438.73 | 1.32% | 19,205 |
| Nov 13, 2025 | 427.00 | 435.00 | 426.00 | 433.02 | 433.02 | 1.86% | 87,568 |
| Nov 12, 2025 | 427.00 | 431.00 | 425.00 | 425.13 | 425.13 | -0.61% | 34,396 |
| Nov 11, 2025 | 428.00 | 433.90 | 424.00 | 427.73 | 427.73 | -0.72% | 33,814 |
| Nov 10, 2025 | 427.00 | 435.00 | 420.00 | 430.82 | 430.82 | 1.03% | 11,513 |
| Nov 7, 2025 | 428.00 | 428.00 | 424.00 | 426.42 | 426.42 | 0.10% | 11,655 |
| Nov 6, 2025 | 428.00 | 429.00 | 424.00 | 426.00 | 426.00 | -0.15% | 14,733 |
| Nov 5, 2025 | 434.00 | 434.00 | 416.01 | 426.63 | 426.63 | -1.65% | 43,442 |
| Nov 4, 2025 | 440.00 | 440.00 | 430.00 | 433.80 | 433.80 | -1.32% | 38,286 |
| Nov 3, 2025 | 440.00 | 448.88 | 438.12 | 439.59 | 439.59 | 0.35% | 12,958 |
| Oct 31, 2025 | 437.45 | 442.00 | 427.10 | 438.05 | 438.05 | 2.74% | 36,370 |
| Oct 30, 2025 | 440.00 | 450.00 | 425.00 | 426.37 | 421.37 | -2.58% | 21,543 |
| Oct 29, 2025 | 448.53 | 448.53 | 416.00 | 437.64 | 432.51 | -2.43% | 34,265 |
| Oct 28, 2025 | 464.99 | 464.99 | 430.00 | 448.53 | 443.27 | -2.44% | 13,477 |
| Oct 27, 2025 | 460.00 | 461.70 | 458.00 | 459.74 | 454.35 | 0.17% | 21,305 |
| Oct 24, 2025 | 460.15 | 468.49 | 450.10 | 458.94 | 453.56 | -1.33% | 73,472 |
| Oct 23, 2025 | 473.35 | 473.44 | 460.00 | 465.14 | 459.69 | -1.45% | 23,046 |
| Oct 22, 2025 | 478.00 | 489.00 | 470.01 | 471.98 | 466.45 | -0.73% | 54,659 |
| Oct 21, 2025 | 480.00 | 484.99 | 474.98 | 475.45 | 469.87 | -2.14% | 28,551 |
| Oct 20, 2025 | 482.00 | 505.00 | 465.00 | 485.85 | 480.15 | -2.52% | 65,892 |
| Oct 17, 2025 | 500.00 | 500.01 | 495.12 | 498.43 | 469.85 | -0.22% | 86,456 |
| Oct 16, 2025 | 505.00 | 508.00 | 496.30 | 499.55 | 470.91 | -0.50% | 88,619 |
| Oct 15, 2025 | 505.65 | 511.00 | 500.66 | 502.04 | 473.26 | -0.10% | 46,158 |
| Oct 14, 2025 | 500.10 | 510.99 | 500.10 | 502.56 | 473.75 | 1.27% | 76,665 |
| Oct 13, 2025 | 498.88 | 519.00 | 490.00 | 496.28 | 467.83 | 0.29% | 275,389 |
| Oct 10, 2025 | 485.11 | 506.99 | 484.00 | 494.84 | 466.47 | 1.46% | 193,065 |
| Oct 9, 2025 | 497.00 | 500.00 | 484.00 | 487.71 | 459.75 | -0.78% | 67,354 |
| Oct 8, 2025 | 494.51 | 507.85 | 490.00 | 491.54 | 463.36 | -1.25% | 54,903 |
| Oct 7, 2025 | 505.00 | 508.90 | 494.00 | 497.77 | 469.23 | -0.95% | 32,927 |
| Oct 6, 2025 | 500.52 | 518.00 | 490.00 | 502.55 | 473.74 | 0.41% | 59,511 |
| Oct 3, 2025 | 484.36 | 514.00 | 480.00 | 500.52 | 471.82 | 3.34% | 145,353 |
| Oct 2, 2025 | 483.89 | 485.55 | 478.05 | 484.36 | 456.59 | 0.10% | 57,529 |
| Oct 1, 2025 | 484.00 | 487.00 | 475.00 | 483.89 | 456.15 | -0.09% | 56,095 |
| Sep 30, 2025 | 484.00 | 489.00 | 481.10 | 484.34 | 456.57 | 0.80% | 72,066 |
| Sep 29, 2025 | 475.00 | 484.31 | 471.00 | 480.48 | 452.93 | 2.08% | 115,249 |
| Sep 26, 2025 | 456.01 | 484.95 | 450.00 | 470.68 | 443.70 | 3.22% | 242,681 |
| Sep 25, 2025 | 443.00 | 460.00 | 441.00 | 455.99 | 429.85 | 2.29% | 69,148 |
| Sep 24, 2025 | 448.00 | 448.95 | 445.00 | 445.76 | 420.20 | 0.32% | 33,712 |
| Sep 23, 2025 | 445.00 | 450.80 | 441.01 | 444.33 | 418.86 | 0.85% | 81,645 |
| Sep 22, 2025 | 431.00 | 449.98 | 427.00 | 440.60 | 415.34 | 3.23% | 128,803 |
| Sep 19, 2025 | 417.00 | 429.90 | 416.64 | 426.83 | 402.36 | 2.33% | 50,924 |
| Sep 18, 2025 | 416.00 | 420.00 | 416.00 | 417.12 | 393.21 | -0.10% | 13,537 |
| Sep 17, 2025 | 420.00 | 420.00 | 416.00 | 417.52 | 393.58 | -0.58% | 17,376 |
| Sep 16, 2025 | 424.90 | 424.90 | 417.00 | 419.95 | 395.87 | -0.52% | 39,600 |
| Sep 15, 2025 | 419.00 | 423.02 | 416.50 | 422.14 | 397.94 | 0.58% | 24,924 |
| Sep 12, 2025 | 420.00 | 429.00 | 416.00 | 419.72 | 395.66 | 0.03% | 26,929 |
| Sep 11, 2025 | 412.72 | 425.00 | 410.00 | 419.59 | 395.53 | 2.03% | 159,729 |
| Sep 10, 2025 | 415.00 | 416.92 | 410.00 | 411.24 | 387.66 | -1.36% | 78,928 |
| Sep 9, 2025 | 419.75 | 419.75 | 411.10 | 416.92 | 393.02 | 0.33% | 76,750 |
| Sep 8, 2025 | 410.01 | 419.99 | 410.00 | 415.56 | 391.74 | 0.81% | 34,946 |
| Sep 5, 2025 | 414.00 | 419.00 | 410.02 | 412.21 | 388.58 | -0.05% | 52,114 |
| Sep 4, 2025 | 417.75 | 417.75 | 412.00 | 412.41 | 388.77 | -0.57% | 19,904 |
| Sep 3, 2025 | 414.00 | 419.97 | 411.21 | 414.77 | 390.99 | 0.07% | 33,552 |
| Sep 2, 2025 | 417.10 | 419.99 | 414.00 | 414.48 | 390.72 | -0.63% | 28,915 |
| Sep 1, 2025 | 423.87 | 424.00 | 415.07 | 417.10 | 393.19 | -0.96% | 27,914 |
| Aug 29, 2025 | 435.00 | 435.00 | 414.21 | 421.13 | 396.99 | -1.56% | 77,174 |
| Aug 28, 2025 | 420.00 | 430.00 | 415.30 | 427.79 | 403.26 | 1.62% | 18,041 |
| Aug 27, 2025 | 435.00 | 435.00 | 420.00 | 420.95 | 396.82 | -2.68% | 17,856 |
| Aug 26, 2025 | 430.01 | 437.50 | 428.60 | 432.53 | 407.73 | -0.64% | 9,660 |
| Aug 25, 2025 | 405.10 | 438.00 | 405.10 | 435.31 | 410.35 | -0.25% | 21,924 |
| Aug 22, 2025 | 433.99 | 445.00 | 433.99 | 436.38 | 411.36 | 0.43% | 58,595 |
| Aug 21, 2025 | 431.00 | 446.00 | 425.00 | 434.49 | 409.58 | 2.20% | 176,473 |
| Aug 20, 2025 | 419.00 | 432.90 | 414.00 | 425.12 | 400.75 | 2.38% | 56,466 |
| Aug 19, 2025 | 407.01 | 418.00 | 407.01 | 415.23 | 391.42 | 1.36% | 20,785 |
| Aug 18, 2025 | 410.01 | 411.00 | 408.02 | 409.64 | 386.16 | -0.02% | 14,974 |
| Aug 15, 2025 | 409.29 | 412.00 | 408.00 | 409.71 | 386.22 | 0.10% | 14,269 |
| Aug 13, 2025 | 413.90 | 413.90 | 408.50 | 409.30 | 385.83 | 0.08% | 6,752 |
| Aug 12, 2025 | 414.70 | 414.70 | 408.00 | 408.96 | 385.51 | 0.05% | 13,096 |
| Aug 11, 2025 | 409.11 | 412.00 | 408.00 | 408.74 | 385.31 | -0.10% | 42,559 |
| Aug 8, 2025 | 413.69 | 413.69 | 408.00 | 409.16 | 385.70 | -0.21% | 12,929 |
| Aug 7, 2025 | 417.00 | 417.00 | 409.50 | 410.01 | 386.50 | -0.67% | 46,534 |
| Aug 6, 2025 | 407.00 | 416.00 | 406.00 | 412.77 | 389.11 | 1.59% | 44,752 |
| Aug 5, 2025 | 409.90 | 409.90 | 405.00 | 406.30 | 383.01 | -0.45% | 29,677 |
| Aug 4, 2025 | 412.90 | 412.90 | 405.00 | 408.15 | 384.75 | -0.25% | 55,089 |
| Aug 1, 2025 | 416.00 | 416.00 | 400.11 | 409.16 | 385.70 | -1.66% | 107,580 |
| Jul 31, 2025 | 425.00 | 425.00 | 415.00 | 416.06 | 392.21 | -1.37% | 39,981 |
| Jul 30, 2025 | 435.10 | 439.95 | 420.00 | 421.83 | 397.65 | -2.57% | 111,308 |
| Jul 29, 2025 | 433.00 | 438.00 | 420.00 | 432.96 | 408.14 | 0.33% | 170,184 |
| Jul 28, 2025 | 430.10 | 443.98 | 429.00 | 431.53 | 406.79 | 0.86% | 102,803 |
| Jul 25, 2025 | 414.00 | 438.00 | 405.00 | 427.86 | 403.33 | 4.04% | 242,130 |
| Jul 24, 2025 | 394.00 | 433.64 | 394.00 | 411.24 | 387.66 | 4.32% | 370,566 |
| Jul 23, 2025 | 395.01 | 399.00 | 391.74 | 394.22 | 371.62 | -0.31% | 60,247 |
| Jul 22, 2025 | 399.95 | 401.00 | 394.00 | 395.44 | 372.77 | -0.23% | 17,561 |
| Jul 21, 2025 | 400.00 | 401.00 | 395.00 | 396.34 | 373.62 | -0.44% | 13,648 |
| Jul 18, 2025 | 409.95 | 409.95 | 397.00 | 398.09 | 375.27 | -1.62% | 46,627 |
| Jul 17, 2025 | 403.95 | 410.00 | 395.05 | 404.63 | 381.43 | 1.40% | 76,983 |