Pak Tak International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.34	0.34	0.31	0.31	0.31	-7.46%	22,390,000
Mar 26, 2026	0.34	0.34	0.34	0.34	0.34	-2.90%	24,960,000
Mar 25, 2026	0.35	0.37	0.34	0.35	0.35	-1.43%	32,730,000
Mar 24, 2026	0.33	0.36	0.33	0.35	0.35	6.06%	33,150,000
Mar 23, 2026	0.35	0.35	0.33	0.33	0.33	-8.33%	31,760,000
Mar 20, 2026	0.39	0.40	0.36	0.36	0.36	-10.00%	35,940,000
Mar 19, 2026	0.39	0.40	0.37	0.40	0.40	2.56%	35,910,000
Mar 18, 2026	0.36	0.39	0.35	0.39	0.39	4.00%	28,580,000
Mar 17, 2026	0.35	0.39	0.34	0.38	0.38	10.29%	39,260,000
Mar 16, 2026	0.33	0.35	0.32	0.34	0.34	3.03%	25,510,000
Mar 13, 2026	0.33	0.34	0.32	0.33	0.33	1.54%	19,600,000
Mar 12, 2026	0.31	0.33	0.31	0.33	0.33	3.17%	19,150,000
Mar 11, 2026	0.30	0.32	0.29	0.32	0.32	6.78%	15,850,000
Mar 10, 2026	0.31	0.32	0.29	0.30	0.30	1.72%	35,050,000
Mar 9, 2026	0.27	0.30	0.27	0.29	0.29	7.41%	12,660,000
Mar 6, 2026	0.27	0.28	0.27	0.27	0.27	-3.57%	15,540,000
Mar 5, 2026	0.27	0.28	0.27	0.28	0.28	5.66%	44,170,000
Mar 4, 2026	0.29	0.29	0.26	0.27	0.27	-8.62%	29,590,000
Mar 3, 2026	0.31	0.31	0.28	0.29	0.29	-3.33%	21,360,000
Mar 2, 2026	0.34	0.34	0.30	0.30	0.30	-11.76%	27,370,000
Feb 27, 2026	0.32	0.35	0.32	0.34	0.34	6.25%	34,920,000
Feb 26, 2026	0.33	0.33	0.32	0.32	0.32	-4.48%	42,630,000
Feb 25, 2026	0.34	0.35	0.32	0.34	0.34	1.52%	60,590,000
Feb 24, 2026	0.34	0.35	0.29	0.33	0.33	-4.35%	64,430,000
Feb 23, 2026	0.36	0.37	0.33	0.35	0.35	-5.48%	56,500,000
Feb 20, 2026	0.33	0.38	0.31	0.37	0.37	7.35%	76,990,000
Feb 16, 2026	0.31	0.34	0.31	0.34	0.34	9.68%	36,130,000
Feb 13, 2026	0.31	0.32	0.30	0.31	0.31	-1.59%	49,610,000
Feb 12, 2026	0.30	0.32	0.30	0.32	0.32	5.00%	45,440,000
Feb 11, 2026	0.29	0.30	0.29	0.30	0.30	-	34,870,000
Feb 10, 2026	0.31	0.33	0.28	0.30	0.30	-7.69%	62,040,000
Feb 9, 2026	0.32	0.34	0.31	0.33	0.33	1.56%	52,160,000
Feb 6, 2026	0.31	0.33	0.29	0.32	0.32	1.59%	55,160,000
Feb 5, 2026	0.32	0.33	0.31	0.32	0.32	1.61%	52,570,000
Feb 4, 2026	0.26	0.33	0.26	0.31	0.31	14.81%	65,760,000
Feb 3, 2026	0.23	0.28	0.23	0.27	0.27	11.57%	60,260,000
Feb 2, 2026	0.27	0.27	0.24	0.24	0.24	-10.37%	23,640,000
Jan 30, 2026	0.26	0.34	0.25	0.27	0.27	3.85%	35,690,000
Jan 29, 2026	0.30	0.31	0.26	0.26	0.26	-20.00%	26,110,000
Jan 28, 2026	0.48	0.49	0.31	0.33	0.33	-32.99%	89,210,000
Jan 27, 2026	0.50	0.55	0.46	0.49	0.49	-6.73%	51,460,000
Jan 26, 2026	0.52	0.55	0.50	0.52	0.52	-5.45%	101,580,000
Jan 23, 2026	0.53	0.57	0.50	0.55	0.55	1.85%	71,120,000
Jan 22, 2026	0.50	0.55	0.50	0.54	0.54	-1.82%	60,930,000
Jan 21, 2026	0.55	0.59	0.51	0.55	0.55	-	59,040,000
Jan 20, 2026	0.59	0.59	0.49	0.55	0.55	-	45,700,000
Jan 19, 2026	0.44	0.59	0.44	0.55	0.55	39.24%	146,090,000
Jan 16, 2026	0.34	0.40	0.32	0.40	0.40	17.91%	60,980,000
Jan 15, 2026	0.33	0.34	0.30	0.34	0.34	3.08%	27,960,000
Jan 14, 2026	0.30	0.34	0.30	0.33	0.33	6.56%	38,940,000