IST:PETKM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	21.10	21.22	20.24	20.84	20.84	-0.86%	80,139,600
Jun 4, 2026	22.60	22.70	20.92	21.02	21.02	-6.74%	82,421,600
Jun 3, 2026	24.12	24.42	22.38	22.54	22.54	-4.89%	53,912,160
Jun 2, 2026	22.88	23.74	22.44	23.70	23.70	2.78%	48,881,830
Jun 1, 2026	22.16	23.14	22.16	23.06	23.06	4.34%	50,612,430
May 26, 2026	22.50	22.64	22.10	22.10	22.10	-1.25%	22,722,750
May 25, 2026	23.18	23.18	22.04	22.38	22.38	-3.62%	49,082,480
May 22, 2026	22.26	23.40	21.78	23.22	23.22	2.02%	76,142,330
May 21, 2026	24.26	24.46	22.76	22.76	22.76	-6.49%	44,001,800
May 20, 2026	25.12	25.18	24.12	24.34	24.34	-4.17%	55,162,300
May 18, 2026	26.30	26.66	25.10	25.40	25.40	-2.31%	53,276,030
May 15, 2026	26.56	27.22	25.60	26.00	26.00	-0.76%	82,664,340
May 14, 2026	26.52	26.80	25.82	26.20	26.20	-1.21%	42,193,120
May 13, 2026	27.14	27.20	26.24	26.52	26.52	-2.28%	45,751,250
May 12, 2026	26.40	28.06	26.20	27.14	27.14	3.83%	95,204,800
May 11, 2026	25.26	26.68	25.26	26.14	26.14	5.74%	93,756,540
May 8, 2026	23.96	24.82	23.86	24.72	24.72	4.04%	91,831,070
May 7, 2026	24.34	24.48	23.46	23.76	23.76	-1.49%	67,352,060
May 6, 2026	23.88	24.94	23.40	24.12	24.12	-	129,111,700
May 5, 2026	24.12	24.22	23.68	24.12	24.12	0.25%	45,839,520
May 4, 2026	23.92	24.64	23.64	24.06	24.06	0.67%	71,804,480
Apr 30, 2026	24.96	25.36	23.50	23.90	23.90	-3.71%	95,519,220
Apr 29, 2026	24.30	24.90	24.04	24.82	24.82	2.39%	74,752,180