IST:PEKGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	14.76	14.98	14.73	14.76	14.76	0.14%	127,137,044
Jul 13, 2026	14.65	14.81	14.57	14.74	14.74	0.27%	103,552,822
Jul 10, 2026	14.78	14.95	14.67	14.70	14.70	0.14%	61,909,312
Jul 9, 2026	14.60	14.90	14.60	14.68	14.68	1.10%	177,812,562
Jul 8, 2026	14.49	14.66	14.37	14.52	14.52	-0.62%	123,846,649
Jul 7, 2026	14.29	14.78	14.27	14.61	14.61	2.24%	109,449,343
Jul 6, 2026	14.36	14.52	14.23	14.29	14.29	-	82,599,817
Jul 3, 2026	14.35	14.41	14.24	14.29	14.29	-0.07%	182,509,300
Jul 2, 2026	14.13	14.51	14.03	14.30	14.30	1.27%	180,025,807
Jul 1, 2026	13.97	14.13	13.88	14.12	14.12	1.07%	176,883,945
Jun 30, 2026	13.99	14.18	13.89	13.97	13.97	-0.14%	98,825,836
Jun 29, 2026	13.92	14.03	13.79	13.99	13.99	0.65%	80,599,784
Jun 26, 2026	13.70	13.96	13.50	13.90	13.90	1.98%	148,879,500
Jun 25, 2026	13.71	13.83	13.56	13.63	13.63	-0.66%	99,848,760
Jun 24, 2026	13.74	13.81	13.51	13.72	13.72	-0.15%	208,562,585
Jun 23, 2026	13.66	13.88	13.60	13.74	13.74	0.37%	188,731,746
Jun 22, 2026	13.72	13.84	13.36	13.69	13.69	0.37%	308,542,690
Jun 19, 2026	13.15	13.75	13.08	13.64	13.64	3.73%	232,217,500
Jun 18, 2026	13.30	13.45	13.08	13.15	13.15	-0.60%	80,680,700
Jun 17, 2026	13.24	13.51	13.04	13.23	13.23	-0.53%	326,058,600
Jun 16, 2026	12.90	13.36	12.35	13.30	13.30	3.50%	212,946,600
Jun 15, 2026	13.05	13.23	12.40	12.85	12.85	0.31%	235,012,900
Jun 12, 2026	12.90	13.18	12.67	12.81	12.81	0.55%	212,161,900
Jun 11, 2026	12.23	13.05	12.08	12.74	12.74	4.86%	240,975,500
Jun 10, 2026	12.02	12.27	11.96	12.15	12.15	1.08%	95,266,660
Jun 9, 2026	12.00	12.14	11.81	12.02	12.02	0.17%	124,634,900
Jun 8, 2026	11.73	12.22	11.73	12.00	12.00	0.08%	106,903,221
Jun 5, 2026	12.55	12.74	11.99	11.99	11.99	-4.84%	127,169,300
Jun 4, 2026	12.90	13.09	12.46	12.60	12.60	-1.72%	252,236,400
Jun 3, 2026	12.96	13.20	12.66	12.82	12.82	-0.62%	131,215,800
Jun 2, 2026	12.77	13.03	12.70	12.90	12.90	0.94%	89,388,240
Jun 1, 2026	13.53	13.60	12.78	12.78	12.78	-4.56%	116,177,400
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