Skip to main content
Pakistan National Shipping Corporation (PSX:PNSC)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
472.07
-15.44 (-3.17%)
At close: Mar 6, 2026

PSX:PNSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026490.00490.00470.02472.07472.07-4.15%17,879
Mar 5, 2026495.00495.00478.00492.51487.513.18%26,162
Mar 4, 2026498.05502.00475.01477.31472.46-4.16%12,352
Mar 3, 2026506.00515.00479.06498.04492.98-4.10%91,364
Mar 2, 2026519.32544.90519.32519.32514.05-10.00%19,293
Feb 27, 2026556.20590.00534.00577.02571.164.15%11,565
Feb 26, 2026548.54556.20530.00554.03548.411.00%33,492
Feb 25, 2026538.50558.57519.00548.54542.973.36%16,463
Feb 24, 2026509.00563.99474.97530.73525.343.17%63,979
Feb 23, 2026563.78569.99510.00514.40509.18-8.76%16,717
Feb 20, 2026581.01599.39559.99563.78558.06-2.80%4,364
Feb 19, 2026595.60599.90578.00580.00574.11-3.29%7,507
Feb 18, 2026613.00613.00595.18599.75593.66-0.53%12,631
Feb 17, 2026617.94617.94585.76602.95596.83-0.42%71,895
Feb 16, 2026625.00625.00599.05605.51599.36-3.08%23,500
Feb 13, 2026622.23635.15622.23624.74618.40-1.64%5,527
Feb 12, 2026634.99640.00615.00635.17628.720.54%15,519
Feb 11, 2026638.00641.91630.00631.73625.32-0.18%19,394
Feb 10, 2026632.00640.00613.00632.84626.422.10%39,791
Feb 9, 2026614.80635.00610.00619.82613.530.82%40,444
Feb 6, 2026626.33630.00601.00614.79608.55-2.47%25,593
Feb 4, 2026622.00633.90622.00630.37623.972.90%16,687
Feb 3, 2026601.09629.00599.01612.61606.392.59%23,184
Feb 2, 2026618.98618.98590.01597.15591.09-1.73%13,575
Jan 30, 2026570.36620.00570.36607.68601.511.48%53,654
Jan 29, 2026628.99628.99590.11598.80592.72-3.27%23,611
Jan 28, 2026625.00625.00613.10619.02612.74-0.66%11,339
Jan 27, 2026622.00628.89611.11623.11616.780.13%29,912
Jan 26, 2026625.00650.00610.00622.29615.97-0.54%43,712
Jan 23, 2026629.88634.00621.01625.67619.32-0.67%18,639
Jan 22, 2026638.00647.99628.10629.88623.49-1.26%12,152
Jan 21, 2026679.97679.97620.00637.95631.47-5.66%91,142
Jan 20, 2026680.00690.00671.11676.26669.39-0.44%32,136
Jan 19, 2026699.98701.50670.01679.25672.35-2.21%51,116
Jan 16, 2026702.00719.00691.21694.57687.52-0.28%81,291
Jan 15, 2026670.00705.00665.00696.52689.454.83%180,396
Jan 14, 2026660.00670.00632.00664.40657.651.08%275,226
Jan 13, 2026624.00678.00624.00657.30650.635.29%308,084
Jan 12, 2026612.00647.00612.00624.26617.922.34%109,317
Jan 9, 2026580.00620.00576.00609.97603.787.24%222,570
Jan 8, 2026521.00568.79520.00568.79563.0210.00%240,700
Jan 7, 2026521.95523.00511.51517.08511.830.43%27,080
Jan 6, 2026535.00545.00510.00514.85509.62-4.65%55,830
Jan 5, 2026538.88549.00525.00539.94534.46-0.97%70,684
Jan 2, 2026589.00603.78530.27545.23539.69-0.67%402,045
Jan 1, 2026503.00548.89503.00548.89543.3210.00%159,171
Dec 31, 2025460.00500.13460.00498.99493.929.75%236,829
Dec 30, 2025450.00458.88449.95454.66450.040.92%15,249
Dec 29, 2025440.57455.00436.61450.51445.942.26%48,063
Dec 26, 2025439.40445.90434.01440.57436.10-0.01%6,534
Dec 24, 2025442.01442.50438.00440.60436.13-0.09%4,908
Dec 23, 2025449.99449.99439.00441.00436.520.21%8,624
Dec 22, 2025442.08445.00439.00440.08435.61-0.45%16,064
Dec 19, 2025442.80444.99440.00442.08437.59-0.19%2,517
Dec 18, 2025448.89448.90441.02442.90438.40-0.57%11,576
Dec 17, 2025448.00449.99444.00445.44440.92-0.57%8,272
Dec 16, 2025453.34453.34445.00447.99443.44-0.86%14,698
Dec 15, 2025449.99453.25447.00451.88447.290.97%10,783
Dec 12, 2025449.99449.99445.00447.56443.02-0.07%6,759
Dec 11, 2025458.88458.88445.00447.86443.31-1.93%23,091
Dec 10, 2025464.50464.50455.00456.67452.03-0.87%13,699
Dec 9, 2025468.98469.89459.00460.70456.02-0.35%10,653
Dec 8, 2025447.52465.00447.50462.33457.642.57%21,888
Dec 5, 2025450.51455.00445.00450.73446.150.04%98,547
Dec 4, 2025459.00460.00449.03450.53445.96-2.04%12,633
Dec 3, 2025464.96464.96457.00459.91455.24-0.04%7,508
Dec 2, 2025454.00468.83454.00460.11455.441.12%49,387
Dec 1, 2025459.98460.00448.15455.00450.380.22%22,156
Nov 28, 2025438.00454.98438.00454.01449.401.93%167,770
Nov 27, 2025442.00449.85442.00445.41440.890.08%116,829
Nov 26, 2025444.09449.71441.15445.05440.53-0.65%28,575
Nov 25, 2025443.00458.89443.00447.94443.390.38%6,376
Nov 24, 2025446.00450.00443.50446.26441.730.51%7,810
Nov 21, 2025439.50452.00438.50443.99439.480.40%57,197
Nov 20, 2025443.00448.80438.00442.21437.72-0.22%11,169
Nov 19, 2025436.00449.84436.00443.18438.680.49%10,009
Nov 18, 2025445.00445.00437.01441.01436.53-9,272
Nov 17, 2025435.01441.99435.01441.00436.520.52%40,103
Nov 14, 2025435.99440.00431.25438.73434.281.32%19,205
Nov 13, 2025427.00435.00426.00433.02428.621.86%87,568
Nov 12, 2025427.00431.00425.00425.13420.81-0.61%34,396
Nov 11, 2025428.00433.90424.00427.73423.39-0.72%33,814
Nov 10, 2025427.00435.00420.00430.82426.451.03%11,513
Nov 7, 2025428.00428.00424.00426.42422.090.10%11,655
Nov 6, 2025428.00429.00424.00426.00421.68-0.15%14,733
Nov 5, 2025434.00434.00416.01426.63422.30-1.65%43,442
Nov 4, 2025440.00440.00430.00433.80429.40-1.32%38,286
Nov 3, 2025440.00448.88438.12439.59435.130.35%12,958
Oct 31, 2025437.45442.00427.10438.05433.602.74%36,370
Oct 30, 2025440.00450.00425.00426.37417.09-2.58%21,543
Oct 29, 2025448.53448.53416.00437.64428.12-2.43%34,265
Oct 28, 2025464.99464.99430.00448.53438.77-2.44%13,477
Oct 27, 2025460.00461.70458.00459.74449.740.17%21,305
Oct 24, 2025460.15468.49450.10458.94448.95-1.33%73,472
Oct 23, 2025473.35473.44460.00465.14455.02-1.45%23,046
Oct 22, 2025478.00489.00470.01471.98461.71-0.73%54,659
Oct 21, 2025480.00484.99474.98475.45465.10-2.14%28,551
Oct 20, 2025482.00505.00465.00485.85475.28-2.52%65,892
Oct 17, 2025500.00500.01495.12498.43465.08-0.22%86,456
Oct 16, 2025505.00508.00496.30499.55466.13-0.50%88,619