IST:PENTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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