IST:PETKM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	95,529,630
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
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%	114,415,011
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%	72,404,536
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