IST:PEKGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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