IST:PETKM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	16.97	17.03	16.94	16.96	16.96	-0.06%	4,406,790
Oct 27, 2025	17.38	17.75	16.90	16.97	16.97	-2.25%	89,338,540
Oct 24, 2025	16.85	17.64	16.82	17.36	17.36	3.58%	181,757,977
Oct 23, 2025	16.85	17.01	16.72	16.76	16.76	-0.18%	88,084,831
Oct 22, 2025	16.84	17.11	16.79	16.79	16.79	-0.12%	103,930,427
Oct 21, 2025	17.19	17.28	16.80	16.81	16.81	-2.27%	139,269,004
Oct 20, 2025	17.30	17.30	16.88	17.20	17.20	0.41%	187,975,603
Oct 17, 2025	18.39	18.41	17.01	17.13	17.13	-9.32%	381,546,271
Oct 16, 2025	21.06	21.50	18.89	18.89	18.89	-9.96%	267,506,357
Oct 15, 2025	19.94	20.98	19.82	20.98	20.98	5.43%	121,451,791
Oct 14, 2025	19.45	20.06	18.93	19.90	19.90	2.31%	94,712,591
Oct 13, 2025	19.40	19.78	19.09	19.45	19.45	-0.46%	92,994,471
Oct 10, 2025	19.41	19.58	19.21	19.54	19.54	0.83%	61,578,462
Oct 9, 2025	19.34	19.68	19.28	19.38	19.38	1.20%	67,935,843
Oct 8, 2025	19.30	19.54	18.80	19.15	19.15	-0.78%	72,767,757
Oct 7, 2025	18.92	19.58	18.82	19.30	19.30	2.12%	106,922,184
Oct 6, 2025	18.36	19.13	18.26	18.90	18.90	3.34%	125,244,261
Oct 3, 2025	18.34	18.46	18.06	18.29	18.29	0.11%	54,466,906
Oct 2, 2025	18.38	18.46	17.92	18.27	18.27	-0.60%	60,135,994
Oct 1, 2025	18.22	18.52	17.84	18.38	18.38	1.60%	69,027,286
Sep 30, 2025	18.31	18.43	18.02	18.09	18.09	-1.36%	72,361,173
Sep 29, 2025	19.09	19.11	18.27	18.34	18.34	-3.47%	90,417,061
Sep 26, 2025	19.15	19.43	18.88	19.00	19.00	-0.94%	91,955,327
Sep 25, 2025	18.69	19.28	18.69	19.18	19.18	3.12%	110,542,100
Sep 24, 2025	18.61	18.93	18.14	18.60	18.60	0.43%	91,734,600
Sep 23, 2025	18.25	18.82	18.05	18.52	18.52	0.60%	84,821,756
Sep 22, 2025	18.33	18.78	18.29	18.41	18.41	1.99%	96,247,924
Sep 19, 2025	17.77	18.10	17.63	18.05	18.05	1.63%	79,190,561
Sep 18, 2025	17.99	18.31	17.74	17.76	17.76	-0.78%	91,937,744
Sep 17, 2025	18.05	18.31	17.90	17.90	17.90	-0.72%	88,466,582
Sep 16, 2025	18.02	18.22	17.78	18.03	18.03	0.17%	88,470,833
Sep 15, 2025	17.10	18.01	16.83	18.00	18.00	5.20%	102,761,762
Sep 12, 2025	17.09	17.30	16.93	17.11	17.11	0.23%	54,510,789
Sep 11, 2025	17.29	17.66	16.95	17.07	17.07	-1.16%	96,072,524
Sep 10, 2025	17.42	17.44	17.14	17.27	17.27	-0.17%	45,885,227
Sep 9, 2025	17.50	17.59	17.23	17.30	17.30	-0.69%	63,620,020
Sep 8, 2025	17.95	17.95	17.37	17.42	17.42	-4.18%	57,483,372
Sep 5, 2025	18.60	18.68	18.08	18.18	18.18	-1.46%	72,345,929
Sep 4, 2025	18.55	18.67	18.30	18.45	18.45	-0.38%	48,066,580
Sep 3, 2025	18.65	18.77	18.23	18.52	18.52	-0.64%	62,033,148
Sep 2, 2025	19.93	20.16	18.29	18.64	18.64	-6.33%	112,601,860
Sep 1, 2025	20.08	20.40	19.87	19.90	19.90	-0.50%	62,149,730
Aug 29, 2025	20.98	21.64	20.00	20.00	20.00	-4.58%	101,213,490
Aug 28, 2025	21.50	21.64	20.94	20.96	20.96	-2.42%	72,581,674
Aug 27, 2025	21.66	21.72	21.34	21.48	21.48	-0.46%	46,620,987
Aug 26, 2025	21.78	21.86	21.30	21.58	21.58	-1.19%	59,582,867
Aug 25, 2025	21.00	22.10	20.90	21.84	21.84	4.90%	97,956,870
Aug 22, 2025	20.22	20.92	20.20	20.82	20.82	3.27%	91,338,472
Aug 21, 2025	19.76	20.24	19.63	20.16	20.16	2.23%	98,978,976
Aug 20, 2025	18.59	19.80	18.43	19.72	19.72	6.08%	162,331,415