IST:PEKGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.16	11.33	10.91	10.91	10.91	-1.98%	333,393,400
Dec 4, 2025	10.68	11.29	10.64	11.13	11.13	4.51%	462,484,200
Dec 3, 2025	10.77	10.80	10.53	10.65	10.65	0.19%	433,284,100
Dec 2, 2025	10.30	10.91	10.23	10.63	10.63	4.22%	823,422,400
Dec 1, 2025	9.96	10.71	9.90	10.20	10.20	2.41%	570,299,500
Nov 28, 2025	10.84	11.00	9.96	9.96	9.96	-9.95%	851,416,200
Nov 27, 2025	11.06	11.06	11.06	11.06	11.06	-9.93%	54,421,600
Nov 26, 2025	13.40	13.46	12.28	12.28	12.28	-9.97%	363,838,300
Nov 25, 2025	13.60	14.07	13.11	13.64	13.64	0.37%	1,034,450,000
Nov 24, 2025	13.40	14.16	13.33	13.59	13.59	2.18%	553,266,300
Nov 21, 2025	13.28	13.37	13.25	13.30	13.30	0.76%	142,680,400
Nov 20, 2025	13.12	13.26	13.12	13.20	13.20	-	126,473,600
Nov 19, 2025	13.15	13.36	13.05	13.20	13.20	-	292,027,200
Nov 18, 2025	12.90	13.33	12.89	13.20	13.20	2.64%	264,004,100
Nov 17, 2025	12.68	12.93	12.67	12.86	12.86	1.90%	296,733,300
Nov 14, 2025	12.66	12.73	12.58	12.62	12.62	0.08%	258,905,100
Nov 13, 2025	12.62	13.10	12.61	12.61	12.61	-	275,060,700
Nov 12, 2025	12.60	12.69	12.41	12.61	12.61	0.08%	225,799,500
Nov 11, 2025	12.63	12.73	12.30	12.60	12.60	-	423,918,200
Nov 10, 2025	12.51	12.98	12.33	12.60	12.60	1.20%	258,525,700
Nov 7, 2025	12.35	12.74	12.17	12.45	12.45	0.40%	478,348,700
Nov 6, 2025	11.89	12.63	11.71	12.40	12.40	6.80%	1,062,154,000
Nov 5, 2025	11.56	11.66	11.50	11.61	11.61	0.52%	406,030,200
Nov 4, 2025	11.57	11.71	11.50	11.55	11.55	-0.17%	403,386,100
Nov 3, 2025	12.06	12.20	11.57	11.57	11.57	-3.58%	337,181,200
Oct 31, 2025	11.88	12.14	11.63	12.00	12.00	1.78%	333,860,000
Oct 30, 2025	11.33	12.10	11.26	11.79	11.79	4.52%	481,551,700
Oct 28, 2025	11.33	11.42	11.25	11.28	11.28	-0.18%	193,676,100
Oct 27, 2025	11.35	11.49	11.22	11.30	11.30	0.09%	239,910,300
Oct 24, 2025	11.39	11.61	11.20	11.29	11.29	0.80%	401,095,300
Oct 23, 2025	11.20	11.38	11.10	11.20	11.20	-2.61%	452,309,700
Oct 22, 2025	11.93	12.13	11.18	11.50	11.50	-2.13%	759,812,300
Oct 21, 2025	11.31	11.87	11.24	11.75	11.75	3.98%	466,640,600
Oct 20, 2025	10.85	11.30	10.73	11.30	11.30	5.71%	503,601,100
Oct 17, 2025	10.45	11.07	10.17	10.69	10.69	2.69%	528,068,500
Oct 16, 2025	10.70	10.89	10.13	10.41	10.41	-1.14%	634,107,900
Oct 15, 2025	10.59	11.19	10.41	10.53	10.53	1.06%	597,905,900
Oct 14, 2025	10.25	10.65	10.18	10.42	10.42	2.56%	558,528,300
Oct 13, 2025	10.00	10.46	9.96	10.16	10.16	0.89%	533,183,500
Oct 10, 2025	10.25	10.54	10.05	10.07	10.07	-0.79%	695,587,700
Oct 9, 2025	9.30	10.15	9.23	10.15	10.15	9.97%	795,189,800
Oct 8, 2025	8.70	9.40	8.61	9.23	9.23	6.58%	682,071,200
Oct 7, 2025	8.24	8.84	8.17	8.66	8.66	5.35%	485,325,800
Oct 6, 2025	8.13	8.63	8.08	8.22	8.22	0.12%	335,204,400
Oct 3, 2025	8.53	8.54	8.20	8.21	8.21	-3.53%	340,188,800
Oct 2, 2025	8.88	8.88	8.51	8.51	8.51	-3.08%	343,985,300
Oct 1, 2025	8.95	9.02	8.74	8.78	8.78	-1.90%	358,167,300
Sep 30, 2025	8.84	9.18	8.63	8.95	8.95	1.70%	573,354,700
Sep 29, 2025	8.27	8.98	8.27	8.80	8.80	5.77%	632,371,700
Sep 26, 2025	8.55	8.70	8.24	8.32	8.32	0.24%	429,404,500