IST:PEKGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	13.20	13.39	12.85	13.39	13.39	1.44%	67,826,240
May 25, 2026	12.80	13.56	12.67	13.20	13.20	4.51%	287,005,600
May 22, 2026	12.17	13.08	12.05	12.63	12.63	3.78%	259,739,000
May 21, 2026	13.57	14.23	12.17	12.17	12.17	-9.99%	377,566,300
May 20, 2026	14.10	14.14	13.52	13.52	13.52	-4.45%	250,593,200
May 18, 2026	14.20	14.37	14.01	14.15	14.15	0.35%	163,693,400
May 15, 2026	14.12	14.69	13.85	14.10	14.10	-6.99%	436,495,800
May 14, 2026	15.77	15.85	15.16	15.16	15.16	-9.98%	182,749,200
May 13, 2026	18.72	19.94	16.84	16.84	16.84	-9.99%	302,813,800
May 12, 2026	17.01	18.71	16.77	18.71	18.71	9.99%	500,153,400
May 11, 2026	16.78	17.17	16.54	17.01	17.01	1.37%	297,194,800
May 8, 2026	17.10	17.18	16.67	16.78	16.78	-1.29%	173,103,400
May 7, 2026	17.05	17.20	16.57	17.00	17.00	-0.12%	248,262,200
May 6, 2026	16.50	17.26	16.45	17.02	17.02	3.59%	266,080,000
May 5, 2026	16.69	16.80	16.22	16.43	16.43	-1.50%	263,397,100
May 4, 2026	16.39	16.93	16.21	16.68	16.68	1.77%	332,860,600
Apr 30, 2026	16.27	16.52	16.07	16.39	16.39	0.74%	185,906,900
Apr 29, 2026	16.30	16.85	16.21	16.27	16.27	0.18%	196,577,000
Apr 28, 2026	16.05	16.78	15.83	16.24	16.24	1.63%	420,639,800
Apr 27, 2026	14.59	15.98	14.37	15.98	15.98	9.98%	383,316,900
Apr 24, 2026	14.42	14.78	14.23	14.53	14.53	0.90%	208,163,700
Apr 22, 2026	14.43	14.59	14.20	14.40	14.40	-0.28%	227,628,700
Apr 21, 2026	14.42	14.66	14.07	14.44	14.44	0.14%	240,420,700
Apr 20, 2026	14.34	14.45	13.02	14.42	14.42	0.28%	330,124,000
Apr 17, 2026	13.83	14.54	13.76	14.38	14.38	3.45%	297,043,000
Apr 16, 2026	14.00	14.07	13.82	13.90	13.90	-0.71%	120,404,300
Apr 15, 2026	13.80	14.13	13.60	14.00	14.00	1.67%	171,988,900
Apr 14, 2026	13.50	13.87	13.25	13.77	13.77	2.91%	204,824,100
Apr 13, 2026	13.60	13.67	13.30	13.38	13.38	-2.34%	111,932,500
Apr 10, 2026	13.96	14.19	13.69	13.70	13.70	-1.65%	130,080,200
Apr 9, 2026	13.73	14.35	13.59	13.93	13.93	1.46%	187,077,700
Apr 8, 2026	13.90	14.08	13.70	13.73	13.73	1.40%	140,780,000
Apr 7, 2026	14.20	14.31	13.54	13.54	13.54	-4.31%	227,050,800
Apr 6, 2026	14.08	14.43	13.91	14.15	14.15	0.93%	188,825,600
Apr 3, 2026	13.40	14.13	13.14	14.02	14.02	4.63%	261,118,800
Apr 2, 2026	14.13	14.13	13.40	13.40	13.40	-5.57%	243,461,300
Apr 1, 2026	14.38	14.65	13.99	14.19	14.19	-0.77%	180,813,900
Mar 31, 2026	14.35	14.54	13.93	14.30	14.30	-	165,869,700
Mar 30, 2026	14.90	14.91	14.30	14.30	14.30	-4.03%	179,949,900
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