IST:PETKM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	19.19	19.25	19.03	19.11	-	-0.26%	11,910,667
Aug 14, 2026	18.83	19.40	18.83	19.16	19.16	1.86%	78,306,590
Aug 13, 2026	18.63	18.84	18.47	18.81	18.81	1.07%	77,119,026
Aug 12, 2026	18.47	18.86	18.39	18.61	18.61	0.87%	87,457,895
Aug 11, 2026	19.00	19.09	18.20	18.45	18.45	-1.70%	101,690,432
Aug 10, 2026	18.61	19.14	18.48	18.77	18.77	1.35%	101,954,512
Aug 7, 2026	19.15	19.17	18.28	18.52	18.52	-2.83%	115,569,205
Aug 6, 2026	20.36	20.38	18.98	19.06	19.06	-5.83%	144,571,854
Aug 5, 2026	19.75	20.30	19.66	20.24	20.24	3.27%	97,056,514
Aug 4, 2026	19.10	19.89	19.10	19.60	19.60	2.73%	71,744,835
Aug 3, 2026	18.99	19.08	18.53	19.08	19.08	-0.21%	68,538,170
Jul 31, 2026	18.86	19.15	18.70	19.12	19.12	0.58%	90,680,653
Jul 30, 2026	20.06	20.20	18.96	19.01	19.01	-4.71%	77,121,992
Jul 29, 2026	20.42	20.60	19.84	19.95	19.95	-1.53%	75,992,407
Jul 28, 2026	20.00	20.28	19.63	20.26	20.26	0.50%	90,215,941
Jul 27, 2026	21.24	21.46	20.16	20.16	20.16	-8.45%	115,984,318
Jul 24, 2026	22.46	22.90	21.92	22.02	22.02	-2.39%	72,727,274
Jul 23, 2026	22.46	23.20	22.38	22.56	22.56	1.53%	88,086,483
Jul 22, 2026	21.50	22.32	21.44	22.22	22.22	4.22%	90,103,968
Jul 21, 2026	22.70	22.72	21.28	21.32	21.32	-6.08%	89,839,953
Jul 20, 2026	21.24	22.76	21.22	22.70	22.70	8.40%	158,146,485
Jul 17, 2026	20.64	21.20	20.62	20.94	20.94	1.55%	72,551,672
Jul 16, 2026	19.61	20.74	19.61	20.62	20.62	5.20%	114,415,000
Jul 14, 2026	20.04	20.10	19.59	19.60	19.60	-1.01%	75,376,522
Jul 13, 2026	19.65	19.99	19.43	19.80	19.80	2.38%	97,869,057
Jul 10, 2026	19.06	19.59	19.02	19.34	19.34	1.68%	61,630,862
Jul 9, 2026	19.19	19.71	19.00	19.02	19.02	-1.04%	79,354,755
Jul 8, 2026	19.42	19.59	18.96	19.22	19.22	0.31%	111,093,518
Jul 7, 2026	18.87	19.37	18.78	19.16	19.16	1.70%	70,332,324
Jul 6, 2026	18.95	19.10	18.79	18.84	18.84	-0.48%	45,024,870
Jul 3, 2026	18.92	19.01	18.64	18.93	18.93	0.37%	72,404,530
Jul 2, 2026	19.01	19.27	18.79	18.86	18.86	-0.74%	63,932,039
Jul 1, 2026	19.11	19.40	18.95	19.00	19.00	-0.58%	71,503,799
Jun 30, 2026	19.26	19.29	18.82	19.11	19.11	-0.47%	76,375,708
Jun 29, 2026	19.58	19.75	19.15	19.20	19.20	-1.94%	50,732,578
Jun 26, 2026	19.21	19.58	19.04	19.58	19.58	1.35%	31,771,274
Jun 25, 2026	19.51	19.71	19.18	19.32	19.32	-0.72%	42,242,464
Jun 24, 2026	20.16	20.40	19.46	19.46	19.46	-3.28%	76,920,899
Jun 23, 2026	20.26	20.48	20.06	20.12	20.12	-0.69%	37,018,258
Jun 22, 2026	20.02	20.46	20.02	20.26	20.26	0.70%	44,086,248
Jun 19, 2026	20.70	20.84	19.92	20.12	20.12	-1.47%	65,856,510
Jun 18, 2026	20.16	20.56	19.68	20.42	20.42	1.69%	108,789,300
Jun 17, 2026	19.75	20.58	19.65	20.08	20.08	1.67%	101,688,700
Jun 16, 2026	19.41	19.76	19.11	19.75	19.75	2.07%	154,708,100
Jun 15, 2026	19.30	19.84	19.20	19.35	19.35	-0.21%	130,177,600
Jun 12, 2026	19.30	19.59	19.13	19.39	19.39	-1.62%	112,557,200
Jun 11, 2026	20.06	20.18	19.17	19.71	19.71	-1.20%	83,471,530
Jun 10, 2026	20.14	20.52	19.94	19.95	19.95	-1.34%	73,381,240
Jun 9, 2026	20.88	20.94	20.14	20.22	20.22	-3.62%	42,366,070
Jun 8, 2026	21.56	21.68	20.86	20.98	20.98	0.67%	51,365,773