IST:PETKM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	22.72	23.12	21.30	21.98	21.98	-3.09%	167,132,100
Apr 16, 2026	22.04	22.96	22.02	22.68	22.68	3.09%	124,779,200
Apr 15, 2026	21.98	22.34	21.66	22.00	22.00	-0.27%	90,639,290
Apr 14, 2026	21.90	22.44	21.80	22.06	22.06	-0.63%	163,062,600
Apr 13, 2026	22.10	22.48	21.78	22.20	22.20	3.93%	173,511,431
Apr 10, 2026	21.22	21.96	21.14	21.36	21.36	-0.19%	132,058,800
Apr 9, 2026	21.20	21.40	20.74	21.40	21.40	2.88%	142,721,500
Apr 8, 2026	20.28	20.96	20.12	20.80	20.80	-5.11%	278,609,200
Apr 7, 2026	21.28	22.12	21.22	21.92	21.92	5.08%	122,568,400
Apr 6, 2026	20.32	21.06	19.96	20.86	20.86	4.93%	143,974,000
Apr 3, 2026	20.08	20.44	19.74	19.88	19.88	-0.60%	87,024,660
Apr 2, 2026	21.00	21.44	19.95	20.00	20.00	-1.67%	121,307,200
Apr 1, 2026	20.58	21.50	20.16	20.34	20.34	-4.15%	153,072,200
Mar 31, 2026	20.38	21.36	20.00	21.22	21.22	3.51%	124,863,300
Mar 30, 2026	19.85	20.72	19.60	20.50	20.50	6.77%	135,908,600
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