Skip to main content
Pakistan National Shipping Corporation (PSX:PNSC)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
521.95
+4.42 (0.85%)
At close: Apr 27, 2026

PSX:PNSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026520.70522.00518.00521.95521.950.85%4,480
Apr 24, 2026520.20523.99510.00517.53517.53-0.79%9,471
Apr 23, 2026527.31536.70518.00521.63521.63-1.08%5,616
Apr 22, 2026536.00539.78526.40527.31527.31-0.92%9,693
Apr 21, 2026530.00539.84529.10532.22532.220.78%10,562
Apr 20, 2026545.00554.95510.00528.11528.11-3.27%31,301
Apr 17, 2026533.57553.96520.00545.94545.942.32%44,405
Apr 16, 2026500.00535.00500.00533.57533.575.93%21,434
Apr 15, 2026495.00510.00495.00503.69503.692.61%14,781
Apr 14, 2026480.00499.00480.00490.87490.872.48%26,784
Apr 13, 2026483.11485.00471.06479.01479.01-3.63%10,028
Apr 10, 2026486.00500.33480.00497.05497.052.90%34,618
Apr 9, 2026470.00495.00470.00483.03483.03-0.92%15,324
Apr 8, 2026461.66487.50461.66487.50487.5010.00%40,627
Apr 7, 2026458.49458.99430.00443.18443.18-3.05%6,579
Apr 6, 2026450.00459.00450.00457.11457.111.62%5,474
Apr 3, 2026450.00455.00440.00449.81449.81-1.62%8,017
Apr 2, 2026468.98468.98430.00457.24457.24-2.51%15,261
Apr 1, 2026464.00496.00464.00469.00469.001.88%35,287
Mar 31, 2026421.10467.00421.10460.34460.348.42%78,407
Mar 30, 2026426.00440.00413.00424.60424.60-0.08%55,120
Mar 27, 2026437.00440.00421.10424.96424.96-2.56%16,287
Mar 26, 2026459.99459.99436.01436.14436.14-4.65%15,905
Mar 25, 2026454.94463.00435.00457.39457.391.66%19,965
Mar 24, 2026450.00456.99438.51449.90449.901.62%6,988
Mar 19, 2026438.19445.00425.00442.73442.730.90%5,006
Mar 18, 2026445.00450.00431.30438.80438.801.20%57,757
Mar 17, 2026429.90445.00422.22433.59433.593.03%13,501
Mar 16, 2026425.00446.98420.00420.83420.83-3.77%31,283
Mar 13, 2026454.99454.99420.00437.33437.33-1.95%33,312
Mar 12, 2026455.99460.00439.00446.05446.050.39%299,725
Mar 11, 2026455.00464.99442.05444.31444.31-1.98%13,071
Mar 10, 2026459.59480.00453.00453.29453.293.03%12,788
Mar 9, 2026450.00474.38424.86439.96439.96-6.80%34,540
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