IST:PEKGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	14.74	14.95	14.59	14.76	14.76	0.14%	180,246,513
Aug 5, 2026	14.72	15.25	14.72	14.74	14.74	-0.07%	231,047,142
Aug 4, 2026	14.68	14.76	14.65	14.75	14.75	0.34%	94,689,013
Aug 3, 2026	14.76	14.81	14.64	14.70	14.70	-0.20%	64,030,415
Jul 31, 2026	14.70	14.91	14.66	14.73	14.73	0.20%	77,267,907
Jul 30, 2026	14.68	14.73	14.53	14.70	14.70	0.14%	79,401,795
Jul 29, 2026	14.80	14.92	14.13	14.68	14.68	-0.81%	285,547,100
Jul 28, 2026	15.00	15.03	14.77	14.80	14.80	-1.33%	102,217,169
Jul 27, 2026	15.02	15.28	14.75	15.00	15.00	-	235,195,182
Jul 24, 2026	15.00	15.03	14.88	15.00	15.00	0.33%	57,781,950
Jul 23, 2026	14.98	15.05	14.73	14.95	14.95	-	237,382,805
Jul 22, 2026	14.96	15.10	14.89	14.95	14.95	0.07%	120,253,710
Jul 21, 2026	15.09	15.13	14.94	14.94	14.94	-0.40%	87,696,667
Jul 20, 2026	14.87	15.00	14.76	15.00	15.00	1.35%	84,799,292
Jul 17, 2026	14.82	14.94	14.67	14.80	14.80	-	83,945,417
Jul 16, 2026	14.92	14.93	14.72	14.80	14.80	0.27%	55,072,640
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