IST:PETKM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	18.36	19.13	18.26	18.90	18.90	3.34%	125,117,371
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
Aug 19, 2025	18.77	18.86	18.50	18.59	18.59	0.22%	70,611,871
Aug 18, 2025	18.33	18.61	18.33	18.55	18.55	1.42%	88,941,649
Aug 15, 2025	17.93	18.45	17.90	18.29	18.29	2.01%	64,491,072
Aug 14, 2025	17.87	18.20	17.79	17.93	17.93	0.11%	56,594,302
Aug 13, 2025	17.87	18.09	17.75	17.91	17.91	0.22%	34,071,400
Aug 12, 2025	18.21	18.23	17.80	17.87	17.87	-1.71%	25,426,459
Aug 11, 2025	18.21	18.34	18.10	18.18	18.18	0.50%	37,330,107
Aug 8, 2025	17.85	18.26	17.73	18.09	18.09	1.40%	55,804,849
Aug 7, 2025	18.06	18.16	17.84	17.84	17.84	-1.16%	47,187,287
Aug 6, 2025	17.70	18.19	17.66	18.05	18.05	2.62%	79,345,736
Aug 5, 2025	17.48	17.71	17.41	17.59	17.59	0.74%	40,221,148
Aug 4, 2025	17.35	17.54	17.31	17.46	17.46	1.10%	43,980,133
Aug 1, 2025	17.14	17.42	17.10	17.27	17.27	0.99%	44,674,728
Jul 31, 2025	17.16	17.26	17.02	17.10	17.10	-	38,985,465
Jul 30, 2025	17.03	17.27	17.01	17.10	17.10	0.88%	41,282,664
Jul 29, 2025	17.13	17.26	16.95	16.95	16.95	-1.05%	31,348,773