IST:PENTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	9.92	10.16	9.88	9.97	9.97	0.50%	925,151
Oct 5, 2026	9.98	10.17	9.85	9.92	9.92	-	1,029,263
Oct 2, 2026	10.12	10.19	9.81	9.92	9.92	-1.98%	1,192,160
Oct 1, 2026	9.64	10.15	9.64	10.12	10.12	5.09%	1,872,174
Sep 30, 2026	9.71	9.80	9.40	9.63	9.63	-1.03%	1,759,633
Sep 29, 2026	9.69	9.74	9.59	9.73	9.73	0.41%	1,465,234
Sep 28, 2026	10.25	10.25	9.53	9.69	9.69	-5.46%	2,242,840
Sep 25, 2026	10.23	10.41	10.17	10.25	10.25	0.20%	1,032,153
Sep 24, 2026	10.58	10.66	10.17	10.23	10.23	-3.31%	1,721,473
Sep 23, 2026	10.75	11.03	10.58	10.58	10.58	-1.49%	1,516,881
Sep 22, 2026	10.75	10.95	10.65	10.74	10.74	-0.09%	1,464,156
Sep 21, 2026	10.40	10.82	10.16	10.75	10.75	0.94%	2,895,196
Sep 18, 2026	11.82	11.82	10.65	10.65	10.65	-9.97%	4,153,773
Sep 17, 2026	12.30	12.41	11.69	11.83	11.83	-3.74%	2,636,455
Sep 16, 2026	12.82	12.82	12.09	12.29	12.29	-3.61%	2,299,717
Sep 15, 2026	12.77	13.12	12.69	12.75	12.75	-0.23%	2,194,832
Sep 14, 2026	13.01	13.01	12.75	12.78	12.78	-2.14%	1,117,002
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