Pkp Cargo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	13.15	13.35	12.91	13.00	-	-1.29%	31,669
Feb 3, 2026	13.53	13.55	13.15	13.17	13.17	-1.27%	119,046
Feb 2, 2026	13.70	13.70	13.34	13.34	13.34	-2.49%	87,016
Jan 30, 2026	13.69	13.89	13.51	13.68	13.68	-0.07%	78,217
Jan 29, 2026	13.83	14.06	13.65	13.69	13.69	0.15%	80,951
Jan 28, 2026	13.72	13.80	13.60	13.67	13.67	-0.36%	192,181
Jan 27, 2026	13.71	13.84	13.62	13.72	13.72	0.07%	51,024
Jan 26, 2026	13.78	13.96	13.66	13.71	13.71	-0.87%	115,356
Jan 23, 2026	14.04	14.04	13.76	13.83	13.83	-0.50%	61,673
Jan 22, 2026	14.00	14.13	13.72	13.90	13.90	-	67,337
Jan 21, 2026	14.08	14.15	13.83	13.90	13.90	0.22%	74,824
Jan 20, 2026	14.25	14.25	13.86	13.87	13.87	-2.32%	114,264
Jan 19, 2026	14.20	14.37	14.07	14.20	14.20	0.71%	51,285
Jan 16, 2026	14.40	14.48	14.06	14.10	14.10	-1.67%	101,058
Jan 15, 2026	14.41	14.50	14.23	14.34	14.34	-0.07%	76,074
Jan 14, 2026	14.87	14.87	14.20	14.35	14.35	-2.38%	130,123
Jan 13, 2026	15.12	15.34	14.52	14.70	14.70	-1.34%	178,161
Jan 12, 2026	14.27	15.16	14.25	14.90	14.90	4.93%	293,980
Jan 9, 2026	14.23	14.33	13.95	14.20	14.20	-0.28%	118,435
Jan 8, 2026	14.75	14.75	14.24	14.24	14.24	-1.11%	126,518
Jan 7, 2026	14.77	14.87	14.33	14.40	14.40	-1.03%	147,024
Jan 5, 2026	14.32	14.78	14.20	14.55	14.55	3.34%	261,679
Jan 2, 2026	13.30	14.20	13.30	14.08	14.08	6.02%	343,133
Dec 30, 2025	13.16	13.48	13.05	13.28	13.28	1.37%	153,201
Dec 29, 2025	13.04	13.26	13.02	13.10	13.10	1.00%	212,566
Dec 23, 2025	12.68	13.05	12.53	12.97	12.97	2.21%	468,494
Dec 22, 2025	12.83	12.83	12.40	12.69	12.69	-1.09%	266,747
Dec 19, 2025	12.73	12.99	12.60	12.83	12.83	0.55%	260,422
Dec 18, 2025	13.01	13.09	12.66	12.76	12.76	-1.92%	312,509
Dec 17, 2025	13.39	13.39	12.84	13.01	13.01	-1.44%	107,421
Dec 16, 2025	13.60	13.65	13.20	13.20	13.20	-2.87%	115,821
Dec 15, 2025	13.15	13.88	13.15	13.59	13.59	4.46%	359,424
Dec 12, 2025	12.70	13.29	12.60	13.01	13.01	3.25%	471,230
Dec 11, 2025	12.74	12.99	12.30	12.60	12.60	8.15%	790,220
Dec 10, 2025	12.88	12.94	10.44	11.65	11.65	-9.06%	1,786,482
Dec 9, 2025	13.10	13.10	12.60	12.81	12.81	-1.39%	125,051
Dec 8, 2025	13.50	13.74	12.77	12.99	12.99	-2.40%	291,891
Dec 5, 2025	11.80	13.78	11.22	13.31	13.31	12.80%	1,032,178
Dec 4, 2025	13.23	13.30	11.80	11.80	11.80	-12.01%	1,351,180
Dec 3, 2025	14.31	14.34	13.30	13.41	13.41	-6.49%	426,497
Dec 2, 2025	15.93	16.19	14.34	14.34	14.34	-9.92%	714,142
Dec 1, 2025	15.93	15.93	15.64	15.92	15.92	-0.06%	32,216
Nov 28, 2025	15.81	15.99	15.71	15.93	15.93	0.89%	34,303
Nov 27, 2025	15.77	16.10	15.62	15.79	15.79	0.06%	59,685
Nov 26, 2025	15.88	16.04	15.71	15.78	15.78	-0.57%	65,432
Nov 25, 2025	15.21	16.07	15.17	15.87	15.87	5.03%	83,037
Nov 24, 2025	15.29	15.47	15.11	15.11	15.11	-1.18%	27,950
Nov 21, 2025	15.04	15.42	14.82	15.29	15.29	0.59%	81,591
Nov 20, 2025	15.45	15.58	15.16	15.20	15.20	-1.36%	45,251
Nov 19, 2025	15.12	15.41	15.08	15.41	15.41	1.92%	78,388