Pkp Cargo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	13.25	13.34	13.06	13.12	13.12	-0.68%	53,959
Feb 23, 2026	13.38	13.39	13.17	13.21	13.21	0.61%	49,904
Feb 20, 2026	13.24	13.31	13.12	13.13	13.13	-0.83%	47,971
Feb 19, 2026	13.49	13.49	13.24	13.24	13.24	-1.78%	30,848
Feb 18, 2026	13.32	13.49	13.32	13.48	13.48	1.35%	19,602
Feb 17, 2026	13.74	13.74	13.22	13.30	13.30	-2.21%	36,556
Feb 16, 2026	13.57	13.65	13.42	13.60	13.60	0.82%	9,906
Feb 13, 2026	13.60	13.69	13.40	13.49	13.49	-0.81%	34,331
Feb 12, 2026	13.18	13.78	13.18	13.60	13.60	3.26%	75,566
Feb 11, 2026	13.35	13.48	13.17	13.17	13.17	-1.72%	51,991
Feb 10, 2026	13.60	13.70	13.34	13.40	13.40	-1.11%	48,029
Feb 9, 2026	13.08	13.55	13.08	13.55	13.55	3.67%	71,754
Feb 6, 2026	13.23	13.23	13.00	13.07	13.07	-0.38%	51,854
Feb 5, 2026	13.00	13.51	12.99	13.12	13.12	0.77%	203,374
Feb 4, 2026	13.15	13.35	12.91	13.02	13.02	-1.14%	155,680
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