Pakgen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	28.03	30.89	28.03	29.40	29.40	-0.31%	24,734
Nov 5, 2026	26.64	29.50	26.64	29.49	29.49	6.00%	9,268
Nov 4, 2026	26.88	27.89	26.11	27.82	27.82	6.88%	9,151
Nov 3, 2026	26.10	26.99	26.00	26.03	26.03	0.04%	7,722
Nov 2, 2026	28.00	28.20	26.00	26.02	26.02	-7.96%	10,599
Oct 30, 2026	28.60	29.08	28.00	28.27	28.27	-0.81%	22,772
Oct 29, 2026	28.98	28.98	28.00	28.50	28.50	1.71%	21,479
Oct 28, 2026	28.69	29.43	27.03	28.02	28.02	-2.30%	7,525
Oct 27, 2026	29.70	29.99	28.50	28.68	28.68	2.39%	3,707
Oct 26, 2026	28.11	29.77	27.90	28.01	28.01	-4.30%	12,812
Oct 23, 2026	30.31	30.94	29.00	29.27	29.27	-4.60%	27,653
Oct 22, 2026	31.03	33.85	29.02	30.68	30.68	-2.17%	8,481
Oct 21, 2026	33.43	33.43	31.20	31.36	31.36	-1.91%	943
Oct 20, 2026	32.17	32.17	31.00	31.97	31.97	-1.57%	6,470
Oct 19, 2026	33.01	33.67	32.15	32.48	32.48	-3.82%	7,767
Oct 16, 2026	32.69	34.96	31.50	33.77	33.77	3.81%	4,083
Oct 15, 2026	31.05	32.73	31.03	32.53	32.53	1.72%	24,935
Oct 14, 2026	31.75	32.87	31.01	31.98	31.98	0.72%	29,786
Oct 13, 2026	33.41	33.41	30.21	31.75	31.75	-4.97%	19,017
Oct 12, 2026	35.00	35.00	33.34	33.41	33.41	-4.71%	3,561
Oct 9, 2026	35.96	35.96	33.62	35.06	35.06	5.44%	5,534
Oct 8, 2026	34.97	34.97	33.20	33.25	33.25	-1.01%	32,269
Oct 7, 2026	33.43	34.39	33.43	33.59	33.59	1.17%	5,132
Oct 6, 2026	33.99	33.99	33.41	33.20	33.20	-	223
Oct 5, 2026	34.00	34.24	33.03	33.20	33.20	-3.29%	11,637
Oct 2, 2026	35.50	35.50	34.15	34.33	34.33	-1.91%	7,025
Oct 1, 2026	35.73	35.73	35.00	35.00	35.00	-2.04%	7,365
Sep 30, 2026	35.86	36.74	35.01	35.73	35.73	-0.06%	29,794
Sep 29, 2026	36.48	36.50	35.70	35.75	35.75	0.28%	28,207
Sep 28, 2026	35.51	36.79	35.51	35.65	35.65	-2.01%	10,695
Sep 25, 2026	35.53	37.17	35.53	36.38	36.38	-	375
Sep 24, 2026	36.80	36.80	36.36	36.38	36.38	-1.14%	3,774
Sep 23, 2026	36.49	36.97	36.49	36.80	36.80	0.55%	3,622
Sep 22, 2026	36.03	36.79	35.06	36.60	36.60	1.61%	9,144
Sep 21, 2026	36.97	36.97	36.00	36.02	36.02	-2.12%	1,875
Sep 18, 2026	36.95	36.95	35.26	36.80	36.80	2.36%	663
Sep 17, 2026	35.06	36.88	35.06	35.95	35.95	2.60%	7,573
Sep 16, 2026	36.85	36.85	35.00	35.04	35.04	-1.93%	4,336
Sep 15, 2026	36.95	36.97	35.03	35.73	35.73	2.09%	3,147
Sep 14, 2026	35.99	37.00	34.99	35.00	35.00	-2.83%	6,034
Sep 11, 2026	36.04	37.88	35.56	36.02	36.02	-0.52%	20,148
Sep 10, 2026	38.00	38.00	36.00	36.21	36.21	-5.21%	32,145
Sep 9, 2026	38.00	38.50	38.00	38.20	38.20	0.53%	4,031
Sep 8, 2026	37.80	39.19	37.80	38.00	38.00	-	3,303
Sep 7, 2026	39.00	39.00	38.00	38.00	38.00	-1.27%	4,295
Sep 4, 2026	38.03	39.97	37.00	38.49	38.49	1.66%	17,044
Sep 3, 2026	40.00	40.00	37.38	37.86	37.86	0.29%	1,993
Sep 2, 2026	37.62	38.80	37.01	37.75	37.75	-2.71%	9,274
Sep 1, 2026	38.91	39.50	37.50	38.80	38.80	-0.33%	28,350
Aug 31, 2026	39.00	39.89	38.90	38.93	38.93	-0.03%	22,881