SUPER
WAITLIST
  1. Home
  2. Stocks
  3. PNSC
  4. History

PNSC · TRANSPORT

PNSC share price history Pakistan National Shipping Corporation

Pakistan National Shipping Corporation (PNSC) has 2,505 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 560.64. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
15 Sep 2016close Rs 83.27
Last session
13 Nov 2026close Rs 560.64
Sessions on file
2,505123 months
Highest close
Rs 696.5215 Jan 2026
Lowest close
Rs 31.8515 Jun 2022

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

PNSC month-end close

-52264566862026-112016-092021-10PNSC month-end close
Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 2026560.64575.17560.64277,2859
Oct 2026574.42575.24521.14330,67422
Sep 2026569.57569.57497.43618,66022
Aug 2026509.27556.46509.27393,76419
Jul 2026557.27650.34532.41535,72823
Jun 2026649.37649.37500.06618,08820
May 2026518.61548.38494.82403,99117
Apr 2026512.28545.94443.18409,18222
Mar 2026460.34519.32420.83860,70520
Feb 2026577.02635.17514.40461,82719
Jan 2026607.68696.52514.852,499,80722
Dec 2025498.99498.99440.08650,43822
Nov 2025454.01454.01425.13762,68020
Oct 2025438.05502.56426.371,612,60423
Sep 2025484.34484.34411.241,429,34622
Aug 2025421.13436.38406.30845,18520
Jul 2025416.06432.96378.802,392,28623
Jun 2025377.98377.98322.811,712,75219
May 2025356.76363.11224.452,425,73820
Apr 2025264.07339.86264.07941,39820
Mar 2025346.00362.08340.88267,75619
Feb 2025373.15429.22373.15674,89119
Jan 2025435.79474.28408.55775,17023
Dec 2024469.49513.22338.454,072,59921
Nov 2024339.36368.90275.622,019,00121
Oct 2024279.20314.52236.301,777,81123
Sep 2024246.81246.81206.75347,61120
Aug 2024210.56210.56201.72186,45221
Jul 2024201.77215.96199.66519,06821
Jun 2024202.01210.47193.60596,37917
May 2024208.69240.87185.331,720,42621
Apr 2024188.09201.34183.85821,32818
Mar 2024198.77205.60194.33846,90021
Feb 2024201.39212.02198.351,227,90019
Jan 2024203.46211.27179.152,181,60023
Dec 2023176.33186.99136.323,963,30020
Nov 2023138.16141.99102.552,449,05021
Oct 2023104.65110.53100.184,274,40022
Sep 2023106.08107.8587.924,532,70020
Aug 202387.0791.6586.052,461,20022
Jul 202388.9591.9185.761,346,55020
Jun 202388.3592.7181.771,574,70019
May 202390.2992.2679.553,231,60022
Apr 202377.0777.0764.09445,05016
Mar 202364.6972.5264.671,292,70022
Feb 202371.9478.1871.134,768,34920
Jan 202374.2077.4970.292,812,80022
Dec 202267.8372.3362.822,459,25022
Nov 202272.2578.7561.923,411,00021
Oct 202262.5262.5746.682,226,75021
Sep 202246.6748.0337.281,812,00021
Aug 202237.5141.0033.521,567,50021
Jul 202233.6736.3032.34908,25017
Jun 202232.1734.0131.85648,00022
May 202234.0734.3432.67483,00018
Apr 202234.5735.9333.791,251,75020
Mar 202234.7038.1734.02549,75022
Feb 202236.0938.3334.79705,75020
Jan 202236.0139.4035.36792,00021
Dec 202136.3338.6734.14440,25022
Nov 202138.6742.0038.27568,50022
Oct 202141.2744.0741.00766,50020
Sep 202141.0050.0041.001,939,50022
Aug 202149.8054.5348.872,732,25020
Jul 202149.9154.3349.055,610,00019
Jun 202148.4750.9548.472,934,75022
May 202147.0347.0342.671,280,25014
Apr 202142.8349.8942.83723,75022
Mar 202149.8755.4547.332,241,74922
Feb 202155.3362.5955.33555,75019
Jan 202161.7565.2760.001,080,75021
Dec 202060.9364.4758.671,269,00022
Nov 202059.8661.5758.00452,25021
Oct 202060.3664.3354.671,344,00021
Sep 202060.6763.7459.441,057,50022
Aug 202060.0065.1954.611,733,25020
Jul 202057.3359.3350.352,288,25022
Jun 202050.3753.2147.281,437,00022
May 202051.2157.9251.001,227,75016
Apr 202052.6652.6635.991,267,50022
Mar 202035.4154.0034.00256,50020
Feb 202053.8762.6952.00436,50019
Jan 202066.0069.5358.73960,75022
Dec 201962.6266.0760.09926,25020
Nov 201964.9764.9748.451,636,50021
Oct 201948.9650.0941.33872,25023
Sep 201942.0942.0937.99708,00019
Aug 201939.4341.9638.57180,75014
Jul 201942.4144.4141.01411,00023
Jun 201942.5742.5739.06596,25015
May 201940.0140.0133.00690,00021
Apr 201937.6039.5434.67393,00021
Mar 201940.1742.7838.67315,00020
Feb 201941.5144.6940.442,954,99919
Jan 201942.8742.8738.001,014,00023
Dec 201838.2740.8436.23567,00020
Nov 201842.9946.3140.971,778,99921
Oct 201841.8142.9634.331,730,25023
Sep 201843.2949.2543.291,809,00018
Aug 201847.3958.4347.393,115,50019
Jul 201852.8854.7350.002,256,00021
Jun 201854.6358.8353.89618,15018
May 201856.8963.4354.85910,05022
Apr 201861.5374.0061.534,021,80021
Mar 201869.3573.6869.351,896,30021
Feb 201872.5991.9272.003,163,05019
Jan 201886.4988.4170.173,367,50023
Dec 201769.1778.7164.55696,60019
Nov 201779.7183.3876.291,297,50022
Oct 201778.3286.2173.132,849,70022
Sep 201786.5492.1779.283,053,25019
Aug 201780.23100.3379.752,652,15022
Jul 201798.5798.5771.451,667,85021
Jun 201783.93102.7381.901,279,50018
May 2017107.05112.57107.052,101,65022
Apr 2017110.67116.77109.521,348,95020
Mar 2017116.89121.69109.393,301,05022
Feb 2017108.41139.04108.416,475,65020
Jan 2017128.49133.01106.219,916,35022
Dec 2016107.59111.68102.037,857,75021
Nov 2016110.44110.4489.9411,761,50222
Oct 201689.2191.7278.865,244,00019
Sep 201675.1185.5875.112,305,50012

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 2026560.64-1.64%9,365
12 Nov 2026570.01-0.90%27,369
11 Nov 2026575.17+0.06%73,714
10 Nov 2026574.80+2.15%78,704
6 Nov 2026562.68-0.35%21,711
5 Nov 2026564.64-1.03%12,765
4 Nov 2026570.53+0.24%34,090
3 Nov 2026569.16+0.08%7,295
2 Nov 2026568.70-1.00%12,272
30 Oct 2026574.42+2.32%15,894
29 Oct 2026561.41+4.65%47,465
28 Oct 2026536.48+0.65%5,622
27 Oct 2026533.00+2.28%8,132
26 Oct 2026521.14-0.88%3,056
23 Oct 2026525.79+0.33%15,345
22 Oct 2026524.08-0.92%7,087
21 Oct 2026528.94-3.54%15,489
20 Oct 2026548.33-0.25%9,593
19 Oct 2026549.73-0.33%8,211
16 Oct 2026551.55-0.40%2,216
15 Oct 2026553.77-0.58%5,726
14 Oct 2026557.01-0.95%5,836
13 Oct 2026562.38-1.77%9,585
12 Oct 2026572.52-0.47%7,471
9 Oct 2026575.24+0.69%14,250
8 Oct 2026571.29+1.08%10,200
7 Oct 2026565.20+2.37%17,689
6 Oct 2026552.09-1.49%48,787
5 Oct 2026560.44-0.77%23,836
2 Oct 2026564.77+0.58%20,083
1 Oct 2026561.53-1.41%29,101
30 Sep 2026569.57+1.16%55,479
29 Sep 2026563.06+0.33%72,925
28 Sep 2026561.19+1.16%87,502
25 Sep 2026554.73+1.50%20,829
24 Sep 2026546.53+0.85%18,237
23 Sep 2026541.94-1.62%70,424
22 Sep 2026550.84+2.98%63,728
21 Sep 2026534.91+4.83%62,324
18 Sep 2026510.25-0.28%12,387
17 Sep 2026511.70+1.94%35,844
16 Sep 2026501.94+0.91%36,526
15 Sep 2026497.43-0.52%5,696
14 Sep 2026500.02-0.84%15,507
11 Sep 2026504.27-0.38%6,772
10 Sep 2026506.17+0.18%3,699
9 Sep 2026505.25+0.55%7,208
8 Sep 2026502.51-2.93%15,147
7 Sep 2026517.66+0.25%8,270
4 Sep 2026516.38+0.86%1,175
3 Sep 2026512.00+0.29%4,640
2 Sep 2026510.51+0.89%10,416
1 Sep 2026506.03-0.64%3,925
31 Aug 2026509.27-1.60%9,546
28 Aug 2026517.57-0.39%3,974
27 Aug 2026519.62-1.93%16,035
25 Aug 2026529.83+0.16%106,579
24 Aug 2026528.99-0.46%4,831
21 Aug 2026531.41+0.11%2,288
20 Aug 2026530.81+0.46%1,432

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

PNSC daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,505 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on PNSC

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .