IST:PETKM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	22,722,756
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%	44,001,808
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
Apr 28, 2026	24.00	24.50	23.86	24.24	24.24	2.11%	71,814,080
Apr 27, 2026	23.20	23.84	23.08	23.74	23.74	2.50%	88,183,610
Apr 24, 2026	23.26	23.54	22.88	23.16	23.16	0.70%	80,349,600
Apr 22, 2026	22.94	23.32	22.66	23.00	23.00	0.35%	88,672,080
Apr 21, 2026	22.48	23.60	22.48	22.92	22.92	1.96%	146,859,000
Apr 20, 2026	22.74	23.28	21.92	22.48	22.48	2.27%	166,719,800
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%	173,511,400
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