IST:PEKGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	15.19	15.32	14.66	14.90	14.90	-1.84%	219,372,600
Mar 26, 2026	14.75	15.44	14.10	15.18	15.18	2.92%	318,978,500
Mar 25, 2026	14.35	14.99	14.24	14.75	14.75	3.87%	307,787,800
Mar 24, 2026	12.99	14.28	12.80	14.20	14.20	9.31%	318,552,000
Mar 23, 2026	13.30	13.48	12.77	12.99	12.99	-1.89%	180,207,400
Mar 19, 2026	13.55	13.69	13.24	13.24	13.24	-2.58%	113,128,000
Mar 18, 2026	13.61	13.82	13.43	13.59	13.59	-0.15%	206,690,000
Mar 17, 2026	13.65	13.70	12.88	13.61	13.61	1.57%	378,876,400
Mar 16, 2026	13.11	13.67	12.98	13.40	13.40	2.29%	244,209,500
Mar 13, 2026	14.06	14.27	12.99	13.10	13.10	-6.29%	721,318,200
Mar 12, 2026	14.21	14.37	13.67	13.98	13.98	-1.62%	330,372,900
Mar 11, 2026	13.86	14.44	13.45	14.21	14.21	3.42%	290,817,600
Mar 10, 2026	13.35	13.95	13.29	13.74	13.74	4.33%	220,488,500
Mar 9, 2026	12.91	13.29	12.91	13.17	13.17	1.15%	190,355,300
Mar 6, 2026	12.50	13.15	12.45	13.02	13.02	4.58%	254,125,800
Mar 5, 2026	12.12	12.67	12.07	12.45	12.45	3.75%	287,149,800
Mar 4, 2026	12.07	12.27	11.71	12.00	12.00	1.35%	250,907,600
Mar 3, 2026	11.80	12.17	11.71	11.84	11.84	0.42%	205,740,300
Mar 2, 2026	12.01	12.19	11.61	11.79	11.79	-8.60%	236,317,600
Feb 27, 2026	13.14	13.29	12.89	12.90	12.90	-0.77%	243,161,200
Feb 26, 2026	13.02	13.11	12.96	13.00	13.00	-	211,981,600
Feb 25, 2026	13.05	13.24	12.90	13.00	13.00	0.08%	210,069,200
Feb 24, 2026	13.01	13.46	12.90	12.99	12.99	0.39%	254,720,200
Feb 23, 2026	12.28	13.21	12.23	12.94	12.94	6.94%	301,271,100
Feb 20, 2026	12.11	12.19	11.99	12.10	12.10	0.41%	155,114,300
Feb 19, 2026	12.10	12.24	12.02	12.05	12.05	-0.08%	168,504,200
Feb 18, 2026	12.30	12.31	12.06	12.06	12.06	-0.41%	131,718,300
Feb 17, 2026	12.06	12.37	11.92	12.11	12.11	0.67%	184,859,500
Feb 16, 2026	12.19	12.27	11.86	12.03	12.03	-0.25%	143,068,100
Feb 13, 2026	11.90	12.36	11.76	12.06	12.06	3.70%	309,609,700
Feb 12, 2026	11.50	11.82	11.32	11.63	11.63	3.47%	213,360,900
Feb 11, 2026	11.15	11.53	10.97	11.24	11.24	1.17%	254,874,000
Feb 10, 2026	10.18	11.11	10.07	11.11	11.11	10.00%	280,298,000
Feb 9, 2026	10.10	10.26	10.09	10.10	10.10	0.80%	120,129,000
Feb 6, 2026	10.10	10.26	10.00	10.02	10.02	0.10%	115,483,300
Feb 5, 2026	10.25	10.29	10.01	10.01	10.01	-1.77%	170,908,500
Feb 4, 2026	10.32	10.37	10.19	10.19	10.19	-1.26%	86,314,780
Feb 3, 2026	10.11	10.48	10.01	10.32	10.32	2.48%	239,452,800
Feb 2, 2026	10.02	10.24	9.98	10.07	10.07	0.80%	156,529,600
Jan 30, 2026	10.03	10.07	9.93	9.99	9.99	-0.20%	111,571,400
Jan 29, 2026	10.10	10.24	9.99	10.01	10.01	-0.89%	135,867,100
Jan 28, 2026	10.11	10.25	9.91	10.10	10.10	-	196,073,000
Jan 27, 2026	10.20	10.40	9.95	10.10	10.10	0.40%	206,186,500
Jan 26, 2026	9.80	10.25	9.65	10.06	10.06	-6.16%	397,857,800
Jan 23, 2026	11.91	11.94	10.72	10.72	10.72	-9.99%	75,530,840
Jan 22, 2026	12.37	12.52	11.91	11.91	11.91	-3.64%	209,250,600
Jan 21, 2026	12.08	12.36	12.00	12.36	12.36	2.57%	275,559,700
Jan 20, 2026	11.80	12.14	11.74	12.05	12.05	2.47%	267,943,800
Jan 19, 2026	11.64	12.36	11.39	11.76	11.76	2.26%	443,561,400
Jan 16, 2026	11.37	11.69	11.34	11.50	11.50	1.77%	252,220,700