Pakgen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	40.20	40.21	38.58	38.94	38.94	-3.18%	35,500
Aug 27, 2026	40.86	40.92	39.01	40.22	40.22	-1.54%	11,373
Aug 25, 2026	39.95	40.95	39.61	40.85	40.85	2.30%	1,123
Aug 24, 2026	40.00	41.35	39.51	39.93	39.93	-0.18%	46,326
Aug 21, 2026	40.00	40.77	39.35	40.00	40.00	1.70%	3,673
Aug 20, 2026	40.95	40.99	39.01	39.33	39.33	-3.29%	24,182
Aug 19, 2026	41.25	41.25	40.00	40.67	40.67	1.68%	10,124
Aug 18, 2026	40.06	41.48	40.00	40.00	40.00	0.98%	15,962
Aug 17, 2026	41.87	41.87	39.55	39.61	39.61	-2.56%	4,514
Aug 13, 2026	40.96	41.63	40.60	40.65	40.65	-0.73%	15,379
Aug 12, 2026	40.94	41.40	40.00	40.95	40.95	0.81%	20,275
Aug 11, 2026	41.50	41.50	39.00	40.62	40.62	-0.90%	12,720
Aug 10, 2026	41.99	42.00	40.60	40.99	40.99	-1.44%	57,963
Aug 7, 2026	42.25	44.74	41.02	41.59	41.59	0.14%	351,310
Aug 6, 2026	39.16	42.45	38.82	41.53	41.53	5.19%	295,784
Aug 5, 2026	39.71	39.88	39.45	39.48	39.48	-0.05%	6,245
Aug 4, 2026	39.61	39.96	39.50	39.50	39.50	-0.30%	2,932
Aug 3, 2026	40.48	40.48	39.60	39.62	39.62	0.41%	20,164
Jul 31, 2026	41.50	41.84	39.00	39.46	39.46	1.10%	31,061
Jul 30, 2026	38.67	39.87	38.00	39.03	39.03	-0.74%	42,535