IST:PETKM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.05	19.97	18.76	19.20	19.20	0.16%	134,993,900
Mar 26, 2026	19.26	19.50	18.97	19.17	19.17	0.74%	105,130,700
Mar 25, 2026	19.22	19.80	18.80	19.03	19.03	-2.66%	156,383,400
Mar 24, 2026	20.00	20.16	19.39	19.55	19.55	-	117,933,700
Mar 23, 2026	20.48	22.32	19.38	19.55	19.55	-3.79%	339,252,840
Mar 19, 2026	20.60	20.82	20.16	20.32	20.32	0.40%	50,512,754
Mar 18, 2026	20.12	20.82	19.99	20.24	20.24	-0.49%	113,864,000
Mar 17, 2026	19.95	20.68	19.88	20.34	20.34	2.73%	99,733,030
Mar 16, 2026	20.44	20.74	19.50	19.80	19.80	-1.69%	116,469,600
Mar 13, 2026	18.88	20.78	18.86	20.14	20.14	6.56%	197,479,689
Mar 12, 2026	18.10	19.13	17.96	18.90	18.90	6.42%	147,280,114
Mar 11, 2026	17.80	18.11	17.63	17.76	17.76	-0.06%	74,068,980
Mar 10, 2026	17.65	17.77	17.37	17.77	17.77	0.79%	88,180,870
Mar 9, 2026	19.27	19.49	17.57	17.63	17.63	-4.18%	148,468,100
Mar 6, 2026	19.38	20.06	18.20	18.40	18.40	-5.06%	160,836,600
Mar 5, 2026	18.70	19.73	18.69	19.38	19.38	3.80%	141,029,400
Mar 4, 2026	19.47	19.51	18.43	18.67	18.67	-2.51%	151,881,300
Mar 3, 2026	18.10	19.56	18.10	19.15	19.15	7.28%	171,690,200
Mar 2, 2026	16.50	18.39	16.50	17.85	17.85	3.24%	145,547,300
Feb 27, 2026	17.79	17.88	17.09	17.29	17.29	-2.43%	56,521,090
Feb 26, 2026	17.70	17.83	17.46	17.72	17.72	0.40%	57,600,340
Feb 25, 2026	17.97	18.02	17.51	17.65	17.65	-1.78%	37,269,812
Feb 24, 2026	17.93	18.13	17.64	17.97	17.97	-0.17%	44,509,957
Feb 23, 2026	17.57	18.11	17.57	18.00	18.00	3.51%	74,802,260
Feb 20, 2026	17.42	17.55	17.12	17.39	17.39	0.06%	51,745,230
Feb 19, 2026	18.61	18.63	17.31	17.38	17.38	-6.05%	64,251,060
Feb 18, 2026	19.15	19.25	18.35	18.50	18.50	-3.04%	108,567,500
Feb 17, 2026	19.44	19.51	19.02	19.08	19.08	-1.95%	61,131,100
Feb 16, 2026	19.29	19.56	19.19	19.46	19.46	1.57%	74,381,880
Feb 13, 2026	19.18	19.31	18.91	19.16	19.16	-0.26%	78,446,280
Feb 12, 2026	18.81	19.25	18.80	19.21	19.21	2.45%	71,898,520
Feb 11, 2026	18.79	19.04	18.67	18.75	18.75	-0.90%	68,778,050
Feb 10, 2026	18.96	19.27	18.66	18.92	18.92	1.01%	101,257,372
Feb 9, 2026	17.91	18.81	17.91	18.73	18.73	5.76%	94,816,530
Feb 6, 2026	17.87	17.88	17.41	17.71	17.71	-0.78%	51,694,480
Feb 5, 2026	18.36	18.38	17.84	17.85	17.85	-2.78%	73,766,660
Feb 4, 2026	18.44	18.56	18.20	18.36	18.36	-0.11%	50,105,640
Feb 3, 2026	17.86	18.46	17.81	18.38	18.38	3.14%	77,504,460
Feb 2, 2026	18.20	18.22	17.51	17.82	17.82	-3.36%	74,948,940
Jan 30, 2026	18.54	18.82	18.20	18.44	18.44	-0.43%	81,089,870
Jan 29, 2026	18.35	18.72	18.21	18.52	18.52	1.70%	90,728,200
Jan 28, 2026	17.94	18.34	17.91	18.21	18.21	1.51%	67,649,510
Jan 27, 2026	18.20	18.22	17.87	17.94	17.94	-1.43%	53,517,600
Jan 26, 2026	17.86	18.20	17.77	18.20	18.20	1.28%	59,679,330
Jan 23, 2026	17.96	18.20	17.82	17.97	17.97	1.07%	72,734,170
Jan 22, 2026	17.15	17.78	17.08	17.78	17.78	4.10%	74,801,750
Jan 21, 2026	17.24	17.27	17.04	17.08	17.08	-0.87%	38,069,200
Jan 20, 2026	17.46	17.50	17.09	17.23	17.23	-1.03%	50,119,540
Jan 19, 2026	17.38	17.54	17.29	17.41	17.41	0.64%	76,938,760
Jan 16, 2026	17.20	17.36	17.13	17.30	17.30	0.82%	53,207,460