IST:PENTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	13.12	13.18	12.96	13.06	13.06	-0.31%	1,084,830
Sep 10, 2026	13.43	13.43	13.01	13.10	13.10	-1.36%	1,440,113
Sep 9, 2026	13.28	13.42	13.21	13.28	13.28	-	1,234,864
Sep 8, 2026	13.16	13.30	13.00	13.28	13.28	1.22%	1,687,456
Sep 7, 2026	12.97	13.19	12.93	13.12	13.12	1.71%	1,100,483
Sep 4, 2026	12.94	12.97	12.75	12.90	12.90	-0.31%	1,285,263
Sep 3, 2026	13.25	13.35	12.92	12.94	12.94	-2.34%	1,116,561
Sep 2, 2026	13.04	13.32	12.87	13.25	13.25	1.84%	1,789,086
Sep 1, 2026	13.20	13.31	12.89	13.01	13.01	-1.44%	1,862,001
Aug 31, 2026	13.54	13.54	13.09	13.20	13.20	-2.80%	1,638,721
Aug 28, 2026	13.78	13.80	13.48	13.58	13.58	-1.31%	1,737,983
Aug 27, 2026	13.31	14.25	13.31	13.76	13.76	3.54%	5,969,187
Aug 26, 2026	13.23	13.39	13.20	13.29	13.29	0.45%	979,163
Aug 25, 2026	13.34	13.47	13.17	13.23	13.23	-0.82%	787,717
Aug 24, 2026	13.40	13.59	13.34	13.34	13.34	0.30%	1,483,637
Aug 21, 2026	13.70	13.70	13.21	13.30	13.30	0.76%	2,262,056
Aug 20, 2026	13.07	13.21	12.99	13.20	13.20	0.99%	1,831,490
Aug 19, 2026	13.11	13.16	12.73	13.07	13.07	0.31%	1,890,573
Aug 18, 2026	13.06	13.15	12.94	13.03	13.03	0.54%	1,490,777
Aug 17, 2026	12.87	13.23	12.87	12.96	12.96	-2.04%	1,611,950
Aug 14, 2026	13.44	13.47	13.20	13.23	13.23	-0.53%	1,472,013
Aug 13, 2026	13.23	13.66	13.23	13.30	13.30	0.53%	2,220,368
Aug 12, 2026	13.51	13.51	13.19	13.23	13.23	-2.00%	2,670,175
Aug 11, 2026	13.71	13.71	13.41	13.50	13.50	-1.53%	1,575,209
Aug 10, 2026	13.66	13.85	13.57	13.71	13.71	0.22%	1,417,630
Aug 7, 2026	13.35	13.69	13.35	13.68	13.68	2.17%	1,153,261
Aug 6, 2026	13.61	13.61	13.30	13.39	13.39	-0.07%	1,070,035
Aug 5, 2026	13.52	13.61	13.36	13.40	13.40	-0.74%	1,293,079
Aug 4, 2026	13.22	13.57	13.16	13.50	13.50	2.12%	2,662,405
Aug 3, 2026	12.88	13.32	12.88	13.22	13.22	3.12%	1,275,589
Jul 31, 2026	12.97	13.10	12.59	12.82	12.82	-1.00%	1,437,158
Jul 30, 2026	12.89	13.22	12.86	12.95	12.95	0.39%	1,241,345
Jul 29, 2026	13.05	13.11	12.80	12.90	12.90	-0.62%	1,016,841
Jul 28, 2026	13.10	13.28	12.96	12.98	12.98	-1.82%	996,320
Jul 27, 2026	14.00	14.05	13.20	13.22	13.22	-2.72%	1,619,785
Jul 24, 2026	13.52	13.71	13.40	13.59	13.59	0.59%	1,139,066
Jul 23, 2026	13.53	13.70	13.38	13.51	13.51	-0.22%	1,141,165
Jul 22, 2026	13.45	13.63	13.38	13.54	13.54	0.67%	1,438,299
Jul 21, 2026	13.48	13.77	13.31	13.45	13.45	0.60%	2,416,493
Jul 20, 2026	13.30	13.49	13.29	13.37	13.37	0.75%	865,403
Jul 17, 2026	13.51	13.55	13.20	13.27	13.27	-1.70%	921,643
Jul 16, 2026	13.20	13.50	13.19	13.50	13.50	2.51%	1,042,193
Jul 14, 2026	13.29	13.30	13.17	13.17	13.17	-0.98%	817,085
Jul 13, 2026	13.33	13.44	13.14	13.30	13.30	-0.23%	1,643,346
Jul 10, 2026	13.22	13.44	13.20	13.33	13.33	1.37%	1,287,003
Jul 9, 2026	13.21	13.33	13.06	13.15	13.15	-0.30%	1,094,685
Jul 8, 2026	13.34	13.41	13.15	13.19	13.19	-1.12%	1,447,116
Jul 7, 2026	13.46	13.65	13.30	13.34	13.34	-0.97%	2,039,994
Jul 6, 2026	13.71	13.90	13.47	13.47	13.47	-1.68%	2,454,167
Jul 3, 2026	13.81	13.90	13.65	13.70	13.70	-0.65%	1,584,106