IST:PEKGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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