IST:PENTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	15.44	16.19	15.36	15.86	15.86	3.39%	3,713,418
May 25, 2026	15.36	15.64	15.17	15.34	15.34	1.59%	2,326,330
May 22, 2026	14.01	15.21	13.95	15.10	15.10	6.11%	4,184,713
May 21, 2026	15.30	15.50	14.00	14.23	14.23	-7.24%	3,008,844
May 20, 2026	16.06	16.11	15.30	15.34	15.34	-4.48%	4,545,020
May 18, 2026	15.97	16.30	15.73	16.06	16.06	0.56%	5,203,675
May 15, 2026	16.35	16.62	15.90	15.97	15.97	-2.32%	4,627,150
May 14, 2026	15.33	16.39	15.33	16.35	16.35	6.45%	8,697,425
May 13, 2026	15.80	16.28	15.35	15.36	15.36	-2.72%	5,369,712
May 12, 2026	16.15	16.21	15.77	15.79	15.79	-2.23%	4,849,504
May 11, 2026	16.09	16.44	15.95	16.15	16.15	2.22%	8,370,569
May 8, 2026	15.14	15.82	15.10	15.80	15.80	4.08%	8,615,069
May 7, 2026	15.02	15.40	14.92	15.18	15.18	1.20%	4,800,008
May 6, 2026	15.21	15.30	14.77	15.00	15.00	-2.22%	8,237,527
May 5, 2026	14.54	15.57	14.54	15.34	15.34	5.65%	10,826,900
May 4, 2026	14.60	14.88	14.38	14.52	14.52	1.54%	5,191,699
Apr 30, 2026	14.22	14.46	14.11	14.30	14.30	0.56%	2,460,815
Apr 29, 2026	14.05	14.34	14.05	14.22	14.22	0.85%	2,152,739
Apr 28, 2026	14.32	14.63	14.10	14.10	14.10	-1.54%	3,746,274
Apr 27, 2026	14.32	14.50	14.28	14.32	14.32	-	3,326,965
Apr 24, 2026	14.25	14.42	14.05	14.32	14.32	0.49%	3,386,309
Apr 22, 2026	14.55	14.64	14.10	14.25	14.25	-2.06%	4,133,054
Apr 21, 2026	14.20	14.69	14.13	14.55	14.55	2.68%	6,151,002
Apr 20, 2026	14.30	14.47	14.07	14.17	14.17	-1.12%	4,104,134
Apr 17, 2026	14.33	14.43	14.03	14.33	14.33	0.42%	4,535,644
Apr 16, 2026	14.22	15.00	14.07	14.27	14.27	0.71%	9,957,712
Apr 15, 2026	13.60	14.39	13.52	14.17	14.17	5.27%	11,412,980
Apr 14, 2026	13.21	13.57	13.21	13.46	13.46	2.12%	4,330,777
Apr 13, 2026	13.16	13.21	13.04	13.18	13.18	-1.64%	2,041,734
Apr 10, 2026	13.30	13.50	13.19	13.40	13.40	1.82%	3,485,273
Apr 9, 2026	13.14	13.22	13.04	13.16	13.16	-	1,816,145
Apr 8, 2026	13.25	13.43	13.15	13.16	13.16	2.57%	2,518,151
Apr 7, 2026	13.17	13.21	12.78	12.83	12.83	-2.58%	2,910,690
Apr 6, 2026	13.14	13.27	13.13	13.17	13.17	0.38%	1,844,541
Apr 3, 2026	12.96	13.23	12.95	13.12	13.12	1.31%	2,117,223
Apr 2, 2026	13.03	13.04	12.85	12.95	12.95	-0.84%	2,434,666
Apr 1, 2026	13.14	13.14	12.88	13.06	13.06	2.27%	1,977,264
Mar 31, 2026	12.69	12.88	12.68	12.77	12.77	0.79%	1,953,270
Mar 30, 2026	12.79	12.80	12.63	12.67	12.67	-0.94%	1,863,170
Mar 27, 2026	12.96	13.08	12.70	12.79	12.79	-0.85%	2,108,782
Mar 26, 2026	13.07	13.18	12.88	12.90	12.90	-1.30%	1,339,273
Mar 25, 2026	13.21	13.29	13.04	13.07	13.07	-0.23%	1,076,855
Mar 24, 2026	13.36	13.36	13.07	13.10	13.10	-1.95%	1,391,434
Mar 23, 2026	13.20	13.40	12.90	13.36	13.36	0.30%	2,561,009
Mar 19, 2026	13.31	13.33	13.20	13.32	13.32	-	631,052
Mar 18, 2026	13.41	13.52	13.31	13.32	13.32	-0.60%	2,273,465
Mar 17, 2026	13.20	13.40	13.20	13.40	13.40	1.82%	1,816,575
Mar 16, 2026	13.20	13.31	13.02	13.16	13.16	-0.08%	2,194,122
Mar 13, 2026	13.45	13.45	13.09	13.17	13.17	-2.08%	2,306,722
Mar 12, 2026	13.12	13.61	13.01	13.45	13.45	2.52%	3,198,755