IST:PENTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	14.81	14.81	14.81	14.81	-	-0.74%	4,524
Jun 18, 2026	14.80	15.06	14.71	14.92	14.92	1.29%	1,658,906
Jun 17, 2026	15.04	15.25	14.69	14.73	14.73	-2.51%	1,722,084
Jun 16, 2026	15.20	15.25	14.92	15.11	15.11	-0.53%	2,108,084
Jun 15, 2026	15.44	15.55	15.15	15.19	15.19	0.86%	3,034,617
Jun 12, 2026	14.60	15.16	14.46	15.06	15.06	5.17%	4,354,378
Jun 11, 2026	14.67	14.83	14.13	14.32	14.32	-1.92%	3,747,151
Jun 10, 2026	14.80	14.87	14.43	14.60	14.60	-1.55%	2,836,421
Jun 9, 2026	15.48	15.58	14.80	14.83	14.83	-4.14%	3,264,263
Jun 8, 2026	15.85	15.85	15.21	15.47	15.47	-2.58%	3,370,208
Jun 5, 2026	16.05	16.27	15.75	15.88	15.88	-1.06%	3,066,604
Jun 4, 2026	16.28	16.67	15.90	16.05	16.05	-1.11%	4,278,738
Jun 3, 2026	16.97	17.19	16.23	16.23	16.23	-4.02%	5,369,915
Jun 2, 2026	16.60	17.23	16.44	16.91	16.91	2.30%	7,213,615
Jun 1, 2026	16.00	17.08	15.98	16.53	16.53	4.22%	8,656,459
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