IST:PENTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	13.70	13.70	13.21	13.31	13.31	0.83%	2,248,090
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
Jul 2, 2026	13.60	13.99	13.58	13.79	13.79	1.70%	2,450,551
Jul 1, 2026	13.93	13.93	13.52	13.56	13.56	-0.44%	2,428,675
Jun 30, 2026	13.65	13.77	13.54	13.62	13.62	0.07%	1,572,906
Jun 29, 2026	13.82	13.94	13.59	13.61	13.61	-1.31%	1,387,371
Jun 26, 2026	13.98	14.05	13.75	13.79	13.79	-1.01%	1,251,143
Jun 25, 2026	14.29	14.32	13.86	13.93	13.93	-1.00%	2,086,513
Jun 24, 2026	14.46	14.48	14.05	14.07	14.07	-2.16%	2,194,900
Jun 23, 2026	14.30	14.58	14.24	14.38	14.38	-0.90%	1,738,895
Jun 22, 2026	14.43	14.78	14.43	14.51	14.51	0.76%	1,459,461
Jun 19, 2026	14.81	15.11	14.40	14.40	14.40	-3.49%	2,285,483
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