IST:PETKM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	26.56	27.22	25.60	26.00	26.00	-0.76%	82,664,349
May 14, 2026	26.52	26.80	25.82	26.20	26.20	-1.21%	42,193,126
May 13, 2026	27.14	27.20	26.24	26.52	26.52	-2.28%	45,751,252
May 12, 2026	26.40	28.06	26.20	27.14	27.14	3.83%	95,204,808
May 11, 2026	25.26	26.68	25.26	26.14	26.14	5.74%	93,756,546
May 8, 2026	23.96	24.82	23.86	24.72	24.72	4.04%	91,831,071
May 7, 2026	24.34	24.48	23.46	23.76	23.76	-1.49%	67,352,061
May 6, 2026	23.88	24.94	23.40	24.12	24.12	-	129,111,726
May 5, 2026	24.12	24.22	23.68	24.12	24.12	0.25%	45,839,526
May 4, 2026	23.92	24.64	23.64	24.06	24.06	0.67%	71,804,483
Apr 30, 2026	24.96	25.36	23.50	23.90	23.90	-3.71%	95,519,222
Apr 29, 2026	24.30	24.90	24.04	24.82	24.82	2.39%	74,752,183
Apr 28, 2026	24.00	24.50	23.86	24.24	24.24	2.11%	71,814,087
Apr 27, 2026	23.20	23.84	23.08	23.74	23.74	2.50%	88,183,613
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%	88,672,085
Apr 21, 2026	22.48	23.60	22.48	22.92	22.92	1.96%	146,859,001
Apr 20, 2026	22.74	23.28	21.92	22.48	22.48	2.27%	166,719,849
Apr 17, 2026	22.72	23.12	21.30	21.98	21.98	-3.09%	167,132,175
Apr 16, 2026	22.04	22.96	22.02	22.68	22.68	3.09%	124,779,210
Apr 15, 2026	21.98	22.34	21.66	22.00	22.00	-0.27%	90,639,296
Apr 14, 2026	21.90	22.44	21.80	22.06	22.06	-0.63%	163,062,660
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%	132,058,847
Apr 9, 2026	21.20	21.40	20.74	21.40	21.40	2.88%	142,721,523
Apr 8, 2026	20.28	20.96	20.12	20.80	20.80	-5.11%	278,609,211
Apr 7, 2026	21.28	22.12	21.22	21.92	21.92	5.08%	122,568,494
Apr 6, 2026	20.32	21.06	19.96	20.86	20.86	4.93%	143,974,069
Apr 3, 2026	20.08	20.44	19.74	19.88	19.88	-0.60%	87,024,661
Apr 2, 2026	21.00	21.44	19.95	20.00	20.00	-1.67%	121,307,248
Apr 1, 2026	20.58	21.50	20.16	20.34	20.34	-4.15%	153,072,245
Mar 31, 2026	20.38	21.36	20.00	21.22	21.22	3.51%	124,863,358
Mar 30, 2026	19.85	20.72	19.60	20.50	20.50	6.77%	135,908,681
Mar 27, 2026	19.05	19.97	18.76	19.20	19.20	0.16%	134,993,903
Mar 26, 2026	19.26	19.50	18.97	19.17	19.17	0.74%	105,130,707
Mar 25, 2026	19.22	19.80	18.80	19.03	19.03	-2.66%	156,383,472
Mar 24, 2026	20.00	20.16	19.39	19.55	19.55	-	117,933,759
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%	113,864,089
Mar 17, 2026	19.95	20.68	19.88	20.34	20.34	2.73%	99,733,036
Mar 16, 2026	20.44	20.74	19.50	19.80	19.80	-1.69%	116,469,692
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%	74,068,987
Mar 10, 2026	17.65	17.77	17.37	17.77	17.77	0.79%	88,180,872
Mar 9, 2026	19.27	19.49	17.57	17.63	17.63	-4.18%	148,468,173
Mar 6, 2026	19.38	20.06	18.20	18.40	18.40	-5.06%	160,836,694
Mar 5, 2026	18.70	19.73	18.69	19.38	19.38	3.80%	141,029,439
Mar 4, 2026	19.47	19.51	18.43	18.67	18.67	-2.51%	151,881,343