IST:PETUN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	10.22	10.55	10.06	10.09	10.09	-0.98%	1,870,260
Oct 5, 2026	10.18	10.32	9.68	10.19	10.19	0.89%	1,170,871
Oct 2, 2026	10.16	10.23	10.10	10.10	10.10	-0.98%	835,749
Oct 1, 2026	9.78	10.30	9.78	10.20	10.20	4.29%	1,267,120
Sep 30, 2026	10.07	10.07	9.74	9.78	9.78	-2.88%	1,202,004
Sep 29, 2026	10.16	10.20	9.98	10.07	10.07	-0.69%	1,074,321
Sep 28, 2026	10.45	10.45	9.96	10.14	10.14	-3.43%	1,786,907
Sep 25, 2026	10.70	10.73	10.50	10.50	10.50	-	1,528,964
Sep 24, 2026	10.99	11.30	10.50	10.50	10.50	-3.31%	3,183,288
Sep 23, 2026	10.56	11.00	10.37	10.86	10.86	4.32%	2,035,643
Sep 22, 2026	10.31	10.54	10.24	10.41	10.41	0.97%	1,399,891
Sep 21, 2026	10.65	10.65	10.06	10.31	10.31	-2.41%	1,686,482
Sep 18, 2026	11.16	11.16	10.61	10.81	10.57	-3.48%	1,087,184
Sep 17, 2026	11.00	11.42	10.88	11.20	10.95	1.36%	1,894,056
Sep 16, 2026	11.52	11.52	10.72	11.05	10.80	-3.58%	2,534,486
Sep 15, 2026	11.71	11.77	11.13	11.46	11.20	-2.30%	1,883,625
Sep 14, 2026	11.90	11.93	11.60	11.73	11.46	-1.43%	1,207,242
Sep 11, 2026	12.19	12.19	11.89	11.90	11.63	-2.46%	1,590,155
Sep 10, 2026	12.09	12.50	12.09	12.20	11.92	0.91%	2,708,666
Sep 9, 2026	12.06	12.48	12.03	12.09	11.82	0.42%	3,369,072
Sep 8, 2026	12.40	12.78	11.96	12.04	11.77	-2.03%	6,393,369
Sep 7, 2026	11.66	12.34	11.57	12.29	12.01	5.04%	7,158,785
Sep 4, 2026	11.35	12.07	11.32	11.70	11.43	3.08%	4,471,367
Sep 3, 2026	11.62	11.62	11.28	11.35	11.09	-1.30%	1,383,083
Sep 2, 2026	11.75	12.31	11.37	11.50	11.24	-2.13%	2,838,096
Sep 1, 2026	11.93	11.94	11.62	11.75	11.48	-1.51%	3,086,138
Aug 31, 2026	11.48	12.69	11.36	11.93	11.66	3.38%	18,220,528
Aug 28, 2026	11.60	11.67	11.43	11.54	11.28	-0.43%	2,334,308
Aug 27, 2026	11.60	12.30	11.45	11.59	11.33	3.30%	7,287,283
Aug 26, 2026	11.17	11.40	11.12	11.22	10.97	0.63%	773,282
Aug 25, 2026	11.34	11.39	11.12	11.15	10.90	-1.68%	759,513
Aug 24, 2026	11.40	11.45	11.24	11.34	11.08	-0.09%	700,265
Aug 21, 2026	11.51	11.51	11.25	11.35	11.09	-0.18%	972,994
Aug 20, 2026	11.22	11.45	11.22	11.37	11.11	1.34%	1,640,464
Aug 19, 2026	11.19	11.22	11.02	11.22	10.97	0.90%	938,465
Aug 18, 2026	11.06	11.19	11.02	11.12	10.87	0.63%	961,353
Aug 17, 2026	11.14	11.23	11.04	11.05	10.80	-0.54%	1,631,089
Aug 14, 2026	10.90	11.12	10.90	11.11	10.86	1.65%	1,223,601
Aug 13, 2026	11.01	11.01	10.79	10.93	10.68	-0.18%	1,932,239
Aug 12, 2026	11.08	11.15	10.87	10.95	10.70	-0.18%	1,408,532
Aug 11, 2026	10.90	11.29	10.77	10.97	10.72	1.20%	3,484,271
Aug 10, 2026	10.91	10.93	10.70	10.84	10.59	1.59%	1,836,066
Aug 7, 2026	10.60	10.69	10.53	10.67	10.43	0.66%	1,150,625
Aug 6, 2026	10.61	10.66	10.56	10.60	10.36	0.19%	709,530
Aug 5, 2026	10.80	10.80	10.58	10.58	10.34	-2.04%	1,010,560
Aug 4, 2026	10.68	10.80	10.64	10.80	10.56	1.22%	1,124,250
Aug 3, 2026	10.79	10.87	10.62	10.67	10.43	-1.02%	759,849
Jul 31, 2026	10.74	10.84	10.48	10.78	10.54	0.28%	1,545,576
Jul 30, 2026	10.86	10.91	10.57	10.75	10.51	-1.01%	1,649,858
Jul 29, 2026	11.22	11.22	10.86	10.86	10.61	-3.55%	922,073