Pekabex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	10.36	10.40	9.80	9.90	9.90	-2.94%	54,966
Apr 22, 2026	10.66	10.68	10.20	10.20	10.20	-4.32%	55,548
Apr 21, 2026	10.90	10.98	10.46	10.66	10.66	-2.02%	10,613
Apr 20, 2026	10.32	11.02	10.24	10.88	10.88	5.43%	36,139
Apr 17, 2026	10.24	10.52	10.22	10.32	10.32	0.78%	36,804
Apr 16, 2026	10.30	10.42	10.10	10.24	10.24	1.59%	11,917
Apr 15, 2026	10.34	10.44	10.08	10.08	10.08	-0.20%	9,341
Apr 14, 2026	9.99	10.50	9.99	10.10	10.10	1.20%	16,014
Apr 13, 2026	9.76	9.98	9.76	9.98	9.98	2.89%	9,173
Apr 10, 2026	10.50	10.50	9.70	9.70	9.70	-5.64%	239,632
Apr 9, 2026	10.38	10.60	10.20	10.28	10.28	0.19%	66,843
Apr 8, 2026	10.68	10.68	10.22	10.26	10.26	1.58%	17,101
Apr 7, 2026	10.88	10.88	10.10	10.10	10.10	-4.72%	50,351
Apr 2, 2026	10.75	10.80	10.30	10.60	10.60	-1.40%	29,885
Apr 1, 2026	10.80	10.95	10.60	10.75	10.75	3.37%	35,999
Mar 31, 2026	10.80	11.35	10.40	10.40	10.40	-1.89%	48,664
Mar 30, 2026	10.60	11.65	10.60	10.60	10.60	0.47%	100,290
Mar 27, 2026	10.30	11.10	10.15	10.55	10.55	2.43%	58,039
Mar 26, 2026	10.70	10.70	10.05	10.30	10.30	-2.83%	33,416
Mar 25, 2026	10.65	10.80	10.25	10.60	10.60	-	29,531
Mar 24, 2026	10.70	10.80	10.55	10.60	10.60	0.95%	7,554
Mar 23, 2026	10.75	11.10	10.40	10.50	10.50	-2.33%	27,112
Mar 20, 2026	11.00	11.10	10.75	10.75	10.75	-1.38%	21,038
Mar 19, 2026	11.30	11.30	10.80	10.90	10.90	-2.68%	13,449
Mar 18, 2026	11.40	11.45	11.20	11.20	11.20	-2.18%	5,650
Mar 17, 2026	11.30	11.50	11.20	11.45	11.45	-0.87%	6,270
Mar 16, 2026	11.55	11.55	11.30	11.55	11.55	-	3,916
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