Pekabex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	12.70	12.80	12.45	12.80	-	1.99%	8,810
Jan 26, 2026	12.70	12.85	12.55	12.55	12.55	-1.18%	17,793
Jan 23, 2026	13.00	13.15	12.70	12.70	12.70	-0.39%	26,615
Jan 22, 2026	13.00	13.00	12.70	12.75	12.75	-0.78%	18,634
Jan 21, 2026	13.00	13.10	12.70	12.85	12.85	0.39%	21,996
Jan 20, 2026	13.05	13.10	12.70	12.80	12.80	-1.16%	14,932
Jan 19, 2026	13.15	13.15	12.70	12.95	12.95	-1.89%	15,812
Jan 16, 2026	13.30	13.35	12.85	13.20	13.20	3.53%	36,831
Jan 15, 2026	13.15	13.20	12.50	12.75	12.75	-1.92%	35,276
Jan 14, 2026	12.90	13.25	12.70	13.00	13.00	-0.76%	23,736
Jan 13, 2026	13.20	13.50	12.65	13.10	13.10	-	36,043
Jan 12, 2026	12.80	13.65	12.60	13.10	13.10	3.15%	53,048
Jan 9, 2026	12.45	12.70	12.15	12.70	12.70	2.42%	29,609
Jan 8, 2026	12.50	12.80	12.30	12.40	12.40	0.40%	26,145
Jan 7, 2026	12.45	12.90	12.25	12.35	12.35	2.92%	36,071
Jan 5, 2026	12.25	12.50	11.80	12.00	12.00	-0.83%	52,047
Jan 2, 2026	11.40	12.50	11.30	12.10	12.10	6.14%	33,883
Dec 30, 2025	11.50	11.65	10.80	11.40	11.40	-0.87%	30,140
Dec 29, 2025	11.40	11.60	11.10	11.50	11.50	0.88%	15,645
Dec 23, 2025	10.90	11.40	10.90	11.40	11.40	4.11%	31,293
Dec 22, 2025	11.05	11.40	10.85	10.95	10.95	-1.35%	40,204
Dec 19, 2025	11.10	11.35	11.00	11.10	11.10	-1.33%	32,413
Dec 18, 2025	11.40	11.65	11.10	11.25	11.25	-0.88%	19,998
Dec 17, 2025	10.95	11.70	10.85	11.35	11.35	5.09%	47,013
Dec 16, 2025	10.80	11.20	10.80	10.80	10.80	-0.92%	25,921
Dec 15, 2025	10.75	11.20	10.45	10.90	10.90	1.87%	30,382
Dec 12, 2025	10.80	11.00	10.20	10.70	10.70	-	41,393
Dec 11, 2025	11.55	11.55	10.60	10.70	10.70	-7.36%	62,002
Dec 10, 2025	11.85	12.00	11.45	11.55	11.55	-0.86%	11,533
Dec 9, 2025	11.85	11.90	11.60	11.65	11.65	-0.43%	16,848
Dec 8, 2025	12.00	12.10	11.65	11.70	11.70	-2.50%	10,822
Dec 5, 2025	12.40	12.55	11.85	12.00	12.00	-3.61%	11,507
Dec 4, 2025	12.55	12.60	12.10	12.45	12.45	-0.80%	3,433
Dec 3, 2025	12.60	12.65	12.35	12.55	12.55	0.40%	5,553
Dec 2, 2025	12.75	12.80	12.35	12.50	12.50	-1.57%	7,876
Dec 1, 2025	12.85	12.85	12.55	12.70	12.70	-1.55%	10,857
Nov 28, 2025	12.95	13.00	12.70	12.90	12.90	-0.77%	4,222
Nov 27, 2025	12.85	13.00	12.55	13.00	13.00	1.56%	10,974
Nov 26, 2025	13.00	13.00	12.55	12.80	12.80	-1.54%	14,842
Nov 25, 2025	12.85	13.00	12.80	13.00	13.00	0.78%	7,327
Nov 24, 2025	13.00	13.20	12.90	12.90	12.90	0.39%	9,195
Nov 21, 2025	14.00	14.00	12.80	12.85	12.85	-11.38%	87,097
Nov 20, 2025	14.70	14.75	14.30	14.50	14.50	-1.36%	7,838
Nov 19, 2025	14.40	14.75	14.40	14.70	14.70	0.68%	7,877
Nov 18, 2025	14.90	14.90	14.55	14.60	14.60	-2.01%	12,678
Nov 17, 2025	14.95	15.00	14.65	14.90	14.90	1.02%	5,680
Nov 14, 2025	15.00	15.00	14.75	14.75	14.75	-0.67%	1,317
Nov 13, 2025	15.00	15.00	14.85	14.85	14.85	-1.00%	192
Nov 12, 2025	14.90	15.05	14.90	15.00	15.00	0.67%	3,048
Nov 10, 2025	15.05	15.05	14.80	14.90	14.90	-	9,163