IST:PETUN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	10.68	10.80	10.64	10.80	10.80	1.22%	1,124,250
Aug 3, 2026	10.79	10.87	10.62	10.67	10.67	-1.02%	759,849
Jul 31, 2026	10.74	10.84	10.48	10.78	10.78	0.28%	1,545,576
Jul 30, 2026	10.86	10.91	10.57	10.75	10.75	-1.01%	1,649,858
Jul 29, 2026	11.22	11.22	10.86	10.86	10.86	-3.55%	922,073
Jul 28, 2026	11.29	11.37	11.07	11.26	11.26	-0.27%	949,910
Jul 27, 2026	11.55	11.60	11.29	11.29	11.29	-1.74%	1,065,180
Jul 24, 2026	11.61	11.66	11.46	11.49	11.49	-0.95%	665,553
Jul 23, 2026	11.99	11.99	11.56	11.60	11.60	-1.28%	1,117,362
Jul 22, 2026	11.61	11.79	11.57	11.75	11.75	1.29%	950,368
Jul 21, 2026	12.05	12.05	11.60	11.60	11.60	-2.85%	992,518
Jul 20, 2026	11.77	12.31	11.73	11.94	11.94	1.62%	4,176,026
Jul 17, 2026	11.80	11.81	11.57	11.75	11.75	0.60%	865,812
Jul 16, 2026	11.58	11.80	11.51	11.68	11.68	2.19%	1,847,413
Jul 14, 2026	11.28	11.46	11.17	11.43	11.43	1.24%	1,554,669
Jul 13, 2026	11.34	11.37	11.23	11.29	11.29	-0.44%	1,101,337
Jul 10, 2026	11.26	11.43	11.25	11.34	11.34	0.71%	692,436
Jul 9, 2026	11.30	11.45	11.21	11.26	11.26	-0.79%	677,036
Jul 8, 2026	11.70	11.71	11.35	11.35	11.35	-2.99%	1,834,921
Jul 7, 2026	11.81	11.86	11.70	11.70	11.70	-0.93%	720,796
Jul 6, 2026	11.91	12.01	11.79	11.81	11.81	-0.92%	786,708
Jul 3, 2026	11.79	11.92	11.78	11.92	11.92	1.10%	959,466
Jul 2, 2026	11.89	12.00	11.78	11.79	11.79	-0.84%	1,154,955
Jul 1, 2026	11.89	12.00	11.87	11.89	11.89	-	1,252,301
Jun 30, 2026	12.13	12.13	11.89	11.89	11.89	-1.98%	1,028,104
Jun 29, 2026	12.22	12.22	11.97	12.13	12.13	0.50%	1,484,387
Jun 26, 2026	12.05	12.12	11.89	12.07	12.07	1.09%	1,609,572
Jun 25, 2026	12.18	12.24	11.91	11.94	11.94	-1.73%	1,687,614
Jun 24, 2026	12.35	12.35	12.11	12.15	12.15	-1.14%	1,532,066
Jun 23, 2026	12.18	12.36	12.09	12.29	12.29	0.82%	1,418,869
Jun 22, 2026	12.28	12.39	12.17	12.19	12.19	-0.73%	1,610,057
Jun 19, 2026	12.28	12.28	12.14	12.28	12.28	-0.08%	1,033,968
Jun 18, 2026	12.16	12.39	12.15	12.29	12.29	0.90%	1,543,374
Jun 17, 2026	12.51	12.51	12.14	12.18	12.18	-1.93%	1,599,266
Jun 16, 2026	12.44	12.60	12.33	12.42	12.42	-0.24%	1,256,936
Jun 15, 2026	12.30	12.52	12.28	12.45	12.45	2.72%	1,796,411
Jun 12, 2026	12.07	12.29	12.03	12.12	12.12	1.42%	1,404,118
Jun 11, 2026	12.17	12.26	11.77	11.95	11.95	-1.65%	2,173,470
Jun 10, 2026	12.15	12.30	12.08	12.15	12.15	-	651,468
Jun 9, 2026	12.56	12.56	12.15	12.15	12.15	-2.41%	987,832
Jun 8, 2026	12.39	12.56	12.28	12.45	12.45	0.48%	787,287
Jun 5, 2026	12.78	12.94	12.39	12.39	12.39	-3.05%	1,693,316
Jun 4, 2026	12.80	12.98	12.56	12.78	12.78	-	1,437,153
Jun 3, 2026	13.13	13.30	12.65	12.78	12.78	-2.74%	2,757,206
Jun 2, 2026	13.07	13.21	13.05	13.14	13.14	0.69%	1,421,460
Jun 1, 2026	13.27	13.64	13.01	13.05	13.05	-1.66%	2,011,246
May 26, 2026	13.43	13.43	13.23	13.27	13.27	-0.15%	350,109
May 25, 2026	13.10	13.45	13.06	13.29	13.29	2.07%	1,081,241
May 22, 2026	12.35	13.40	12.35	13.02	13.02	0.93%	3,769,713
May 21, 2026	13.50	13.52	12.86	12.90	12.90	-4.73%	1,333,099