IST:PETKM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	20.02	20.46	19.69	19.78	19.78	-1.59%	56,310,527
Oct 5, 2026	19.58	20.38	19.58	20.10	20.10	2.81%	61,285,345
Oct 2, 2026	19.21	19.55	18.93	19.55	19.55	1.56%	59,676,405
Oct 1, 2026	19.30	19.60	18.44	19.25	19.25	1.80%	112,365,532
Sep 30, 2026	19.52	19.60	18.70	18.91	18.91	-2.73%	77,938,598
Sep 29, 2026	20.34	20.36	19.37	19.44	19.44	-3.76%	64,959,512
Sep 28, 2026	20.96	21.24	20.06	20.20	20.20	-4.08%	92,486,991
Sep 25, 2026	22.14	22.16	20.84	21.06	21.06	-4.27%	75,665,940
Sep 24, 2026	23.96	24.10	21.70	22.00	22.00	-4.35%	126,130,353
Sep 23, 2026	21.02	23.00	21.02	23.00	23.00	9.94%	78,296,712
Sep 22, 2026	21.08	21.72	20.84	20.92	20.92	-1.78%	61,094,978
Sep 21, 2026	21.22	21.74	20.58	21.30	21.30	-0.65%	85,790,079
Sep 18, 2026	21.36	21.62	20.58	21.44	21.44	-0.46%	92,647,712
Sep 17, 2026	20.50	22.12	20.18	21.54	21.54	2.67%	166,419,811
Sep 16, 2026	22.68	22.68	20.42	20.98	20.98	-7.50%	167,768,421
Sep 15, 2026	23.50	23.84	22.56	22.68	22.68	-4.14%	86,775,439
Sep 14, 2026	24.80	25.16	23.58	23.66	23.66	-4.13%	82,306,617
Sep 11, 2026	25.16	25.84	24.46	24.68	24.68	-1.20%	111,341,013
Sep 10, 2026	25.90	26.80	24.62	24.98	24.98	-3.55%	249,918,499
Sep 9, 2026	24.12	26.68	23.88	25.90	25.90	6.76%	300,453,052
Sep 8, 2026	22.92	24.26	22.64	24.26	24.26	9.97%	229,262,595
Sep 7, 2026	20.34	22.06	20.26	22.06	22.06	9.97%	94,160,875
Sep 4, 2026	20.12	20.40	19.78	20.06	20.06	-0.79%	50,481,989
Sep 3, 2026	19.99	20.30	19.78	20.22	20.22	1.35%	48,520,510
Sep 2, 2026	20.62	20.80	19.59	19.95	19.95	-2.30%	99,240,913
Sep 1, 2026	20.12	21.06	20.08	20.42	20.42	1.79%	95,529,638
Aug 31, 2026	20.32	20.40	19.91	20.06	20.06	0.10%	77,771,184
Aug 28, 2026	19.90	20.28	19.90	20.04	20.04	0.80%	37,354,249
Aug 27, 2026	20.08	20.32	19.76	19.88	19.88	-1.68%	45,998,595
Aug 26, 2026	19.66	20.26	19.51	20.22	20.22	2.48%	67,229,390
Aug 25, 2026	20.66	20.78	19.48	19.73	19.73	-5.14%	71,505,103
Aug 24, 2026	20.58	21.08	20.34	20.80	20.80	1.07%	77,156,081
Aug 21, 2026	20.56	20.90	20.40	20.58	20.58	-0.19%	66,278,027
Aug 20, 2026	20.20	20.72	20.12	20.62	20.62	2.49%	60,160,619
Aug 19, 2026	19.70	20.26	19.61	20.12	20.12	1.51%	58,843,187
Aug 18, 2026	19.35	20.04	19.23	19.82	19.82	3.50%	88,338,827
Aug 17, 2026	19.19	19.39	18.97	19.15	19.15	-0.05%	63,258,075
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%	89,732,176
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