Pkp Cargo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	10.64	10.78	10.51	10.60	10.60	-0.28%	85,984
Aug 13, 2026	10.89	10.89	10.55	10.63	10.63	-1.57%	192,648
Aug 12, 2026	10.80	10.95	10.65	10.80	10.80	0.47%	172,473
Aug 11, 2026	10.78	10.85	10.64	10.75	10.75	0.09%	112,757
Aug 10, 2026	10.50	10.79	10.35	10.74	10.74	2.78%	154,265
Aug 7, 2026	10.48	10.50	10.32	10.45	10.45	0.67%	117,113
Aug 6, 2026	10.50	10.74	10.32	10.38	10.38	0.68%	175,701
Aug 5, 2026	10.50	10.55	10.29	10.31	10.31	-1.06%	101,337
Aug 4, 2026	10.46	10.55	10.32	10.42	10.42	-0.19%	110,489
Aug 3, 2026	10.38	10.60	10.30	10.44	10.44	1.85%	136,687
Jul 31, 2026	10.21	10.35	10.12	10.25	10.25	0.49%	65,366
Jul 30, 2026	10.11	10.40	10.10	10.20	10.20	0.89%	71,477
Jul 29, 2026	10.24	10.34	10.07	10.11	10.11	-0.79%	159,200
Jul 28, 2026	10.42	10.42	10.16	10.19	10.19	-1.92%	157,646
Jul 27, 2026	10.33	10.50	10.25	10.39	10.39	1.17%	77,884
Jul 24, 2026	10.34	10.37	10.15	10.27	10.27	0.69%	225,766
Jul 23, 2026	10.44	10.46	10.15	10.20	10.20	-1.64%	88,233
Jul 22, 2026	10.11	10.44	10.09	10.37	10.37	2.67%	173,946
Jul 21, 2026	10.20	10.29	10.03	10.10	10.10	-0.98%	168,021
Jul 20, 2026	10.34	10.43	10.17	10.20	10.20	-1.16%	126,119
Jul 17, 2026	10.40	10.46	10.25	10.32	10.32	-0.10%	103,105
Jul 16, 2026	10.53	10.53	10.28	10.33	10.33	-1.05%	104,396
Jul 15, 2026	10.50	10.58	10.35	10.44	10.44	0.38%	144,444
Jul 14, 2026	10.28	10.50	10.20	10.40	10.40	0.58%	147,057
Jul 13, 2026	10.49	10.54	10.28	10.34	10.34	-0.39%	132,271
Jul 10, 2026	10.89	10.98	9.86	10.38	10.38	-4.77%	780,455
Jul 9, 2026	11.00	11.15	10.85	10.90	10.90	-0.27%	178,022
Jul 8, 2026	11.25	11.25	10.92	10.93	10.93	-0.91%	106,457
Jul 7, 2026	11.28	11.39	11.02	11.03	11.03	-2.39%	130,578
Jul 6, 2026	11.37	11.48	11.23	11.30	11.30	0.27%	120,279
Jul 3, 2026	11.40	11.42	11.26	11.27	11.27	-0.70%	70,662
Jul 2, 2026	11.30	11.47	11.20	11.35	11.35	0.44%	107,136
Jul 1, 2026	11.13	11.44	11.13	11.30	11.30	1.35%	63,017
Jun 30, 2026	11.48	11.48	11.12	11.15	11.15	-0.71%	52,123
Jun 29, 2026	11.58	11.60	11.13	11.23	11.23	-1.84%	78,801
Jun 26, 2026	11.20	11.59	11.03	11.44	11.44	3.81%	338,965
Jun 25, 2026	11.05	11.31	10.89	11.02	11.02	-0.72%	272,319
Jun 24, 2026	11.50	11.74	11.00	11.10	11.10	0.82%	250,143
Jun 23, 2026	11.00	11.20	10.90	11.01	11.01	0.09%	99,028
Jun 22, 2026	11.30	11.30	10.90	11.00	11.00	-1.79%	147,200
Jun 19, 2026	11.33	11.44	11.17	11.20	11.20	0.36%	76,019
Jun 18, 2026	11.26	11.59	11.07	11.16	11.16	0.90%	188,356
Jun 17, 2026	10.97	11.08	10.82	11.06	11.06	1.94%	201,953
Jun 16, 2026	11.10	11.16	10.76	10.85	10.85	-3.98%	435,824
Jun 15, 2026	11.50	11.59	11.19	11.30	11.30	-0.70%	131,722
Jun 12, 2026	11.76	11.76	11.32	11.38	11.38	-1.13%	180,035
Jun 11, 2026	11.40	11.77	11.36	11.51	11.51	0.96%	266,874
Jun 10, 2026	12.32	12.32	11.39	11.40	11.40	-7.47%	588,766
Jun 9, 2026	12.96	12.99	12.15	12.32	12.32	-4.27%	524,047
Jun 8, 2026	13.14	13.20	12.76	12.87	12.87	-2.05%	207,514