Pkp Cargo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	15.55	15.55	15.12	15.12	15.12	-3.57%	80,958
Nov 17, 2025	15.60	15.80	15.40	15.68	15.68	0.51%	38,426
Nov 14, 2025	15.52	15.70	15.35	15.60	15.60	0.39%	64,674
Nov 13, 2025	15.71	15.81	15.54	15.54	15.54	-1.33%	25,224
Nov 12, 2025	15.92	15.95	15.70	15.75	15.75	-0.44%	27,829
Nov 10, 2025	15.55	15.91	15.55	15.82	15.82	1.74%	24,696
Nov 7, 2025	15.88	15.95	15.41	15.55	15.55	-1.83%	106,663
Nov 6, 2025	15.85	16.04	15.81	15.84	15.84	-0.06%	27,422
Nov 5, 2025	15.99	15.99	15.77	15.85	15.85	-0.50%	54,147
Nov 4, 2025	15.90	16.04	15.83	15.93	15.93	0.25%	32,461
Nov 3, 2025	16.00	16.18	15.88	15.89	15.89	-0.94%	100,964
Oct 31, 2025	16.11	16.21	16.01	16.04	16.04	-0.43%	96,878
Oct 30, 2025	16.30	16.33	16.10	16.11	16.11	-1.35%	132,779
Oct 29, 2025	16.47	16.55	16.30	16.33	16.33	-0.91%	61,951
Oct 28, 2025	16.39	16.57	16.24	16.48	16.48	1.42%	219,625
Oct 27, 2025	16.37	16.40	16.21	16.25	16.25	-0.73%	48,185
Oct 24, 2025	16.59	16.59	16.21	16.37	16.37	-	74,638
Oct 23, 2025	16.60	16.64	16.36	16.37	16.37	-1.15%	186,917
Oct 22, 2025	16.68	16.68	16.36	16.56	16.56	0.67%	48,263
Oct 21, 2025	16.55	16.75	16.45	16.45	16.45	-1.50%	58,481