IST:PEKGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	11.34	11.42	11.10	11.30	11.30	-	161,641,400
Jan 14, 2026	11.52	11.56	11.20	11.30	11.30	-2.25%	219,178,200
Jan 13, 2026	11.37	11.73	11.30	11.56	11.56	1.85%	257,931,800
Jan 12, 2026	11.35	11.42	10.95	11.35	11.35	0.09%	243,787,300
Jan 9, 2026	11.00	11.51	10.96	11.34	11.34	3.66%	211,322,700
Jan 8, 2026	10.71	11.65	10.71	10.94	10.94	-8.07%	617,952,900
Jan 7, 2026	13.22	13.37	11.90	11.90	11.90	-9.98%	313,057,500
Jan 6, 2026	13.33	13.42	13.01	13.22	13.22	-0.23%	295,384,600
Jan 5, 2026	12.89	13.93	12.89	13.25	13.25	2.79%	422,666,500
Jan 2, 2026	12.60	13.27	12.27	12.89	12.89	2.30%	470,719,600
Dec 31, 2025	13.90	13.90	12.60	12.60	12.60	-10.00%	823,747,300
Dec 30, 2025	15.02	15.22	13.50	14.00	14.00	-6.67%	1,554,927,000
Dec 29, 2025	14.44	15.02	14.36	15.00	15.00	-0.46%	1,187,330,000
Dec 26, 2025	13.90	15.53	13.85	15.07	15.07	6.73%	1,006,014,000
Dec 25, 2025	14.15	14.31	14.07	14.12	14.12	0.14%	202,741,100
Dec 24, 2025	13.80	14.10	13.74	14.10	14.10	2.17%	412,413,100
Dec 23, 2025	13.62	13.84	13.53	13.80	13.80	1.47%	297,495,800
Dec 22, 2025	13.46	13.82	13.32	13.60	13.60	1.49%	381,997,100
Dec 19, 2025	12.20	13.40	12.07	13.40	13.40	9.93%	473,883,200