Pekabex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	11.70	11.70	11.25	11.55	11.55	-3.35%	20,891
Mar 12, 2026	11.95	11.95	11.05	11.95	11.95	1.70%	12,208
Mar 11, 2026	12.05	12.05	11.35	11.75	11.75	-2.08%	13,801
Mar 10, 2026	11.85	12.00	11.85	12.00	12.00	-0.41%	17,828
Mar 9, 2026	12.20	12.20	11.85	12.05	12.05	-1.63%	16,404
Mar 6, 2026	11.95	12.25	11.90	12.25	12.25	2.51%	11,604
Mar 5, 2026	12.10	12.15	11.95	11.95	11.95	-1.24%	7,756
Mar 4, 2026	12.05	12.25	11.95	12.10	12.10	-	10,574
Mar 3, 2026	12.40	12.40	11.95	12.10	12.10	0.41%	24,608
Mar 2, 2026	12.45	12.45	12.00	12.05	12.05	-3.60%	10,724
Feb 27, 2026	12.40	12.50	12.10	12.50	12.50	0.81%	18,069
Feb 26, 2026	12.50	12.50	12.25	12.40	12.40	-0.80%	11,283
Feb 25, 2026	12.30	12.55	12.25	12.50	12.50	1.63%	13,108
Feb 24, 2026	12.30	12.35	12.15	12.30	12.30	-1.20%	13,419
Feb 23, 2026	12.55	12.60	12.20	12.45	12.45	-0.40%	24,137
Feb 20, 2026	12.20	12.55	12.20	12.50	12.50	-	15,230
Feb 19, 2026	12.50	12.50	12.20	12.50	12.50	-	12,144
Feb 18, 2026	12.35	12.50	12.25	12.50	12.50	0.40%	1,439
Feb 17, 2026	12.25	12.45	11.95	12.45	12.45	1.63%	10,487
Feb 16, 2026	12.50	12.60	12.25	12.25	12.25	-2.00%	9,238
Feb 13, 2026	12.55	12.65	12.35	12.50	12.50	1.63%	13,170
Feb 12, 2026	12.40	12.60	12.25	12.30	12.30	-1.20%	9,406
Feb 11, 2026	12.15	12.45	12.10	12.45	12.45	-	61,237
Feb 10, 2026	12.50	12.50	12.10	12.45	12.45	0.81%	30,896
Feb 9, 2026	12.10	12.40	12.00	12.35	12.35	2.92%	40,215
Feb 6, 2026	12.20	12.35	11.85	12.00	12.00	-4.00%	36,977
Feb 5, 2026	12.55	12.55	12.20	12.50	12.50	-	7,580
Feb 4, 2026	12.50	12.60	12.25	12.50	12.50	-0.40%	13,514
Feb 3, 2026	12.55	12.55	12.35	12.55	12.55	0.40%	26,133
Feb 2, 2026	12.60	12.60	12.30	12.50	12.50	0.81%	8,108
Jan 30, 2026	12.70	12.70	12.40	12.40	12.40	-	10,036
Jan 29, 2026	12.70	12.70	12.40	12.40	12.40	-2.36%	14,724
Jan 28, 2026	12.80	12.80	12.40	12.70	12.70	-0.78%	16,138
Jan 27, 2026	12.70	12.80	12.45	12.80	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