Pkp Cargo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	10.30	10.39	10.21	10.27	10.27	-0.29%	31,084
Oct 14, 2026	10.43	10.43	10.23	10.30	10.30	-1.25%	62,152
Oct 13, 2026	10.22	10.47	10.19	10.43	10.43	2.25%	108,203
Oct 12, 2026	10.40	10.50	10.20	10.20	10.20	-2.30%	219,202
Oct 9, 2026	10.49	10.60	10.35	10.44	10.44	-0.10%	206,311
Oct 8, 2026	10.47	10.47	10.33	10.45	10.45	0.58%	86,672
Oct 7, 2026	10.45	10.53	10.38	10.39	10.39	-0.57%	77,632
Oct 6, 2026	10.48	10.65	10.42	10.45	10.45	-0.95%	95,797
Oct 5, 2026	10.42	10.67	10.40	10.55	10.55	-	78,394
Oct 2, 2026	10.89	10.89	10.50	10.55	10.55	-3.12%	203,286
Oct 1, 2026	10.99	11.25	10.57	10.89	10.89	6.87%	1,078,944
Sep 30, 2026	10.20	10.35	10.08	10.19	10.19	-0.88%	151,475
Sep 29, 2026	10.30	10.35	10.23	10.28	10.28	-0.19%	57,614
Sep 28, 2026	10.54	10.54	10.21	10.30	10.30	-0.58%	71,328
Sep 25, 2026	10.38	10.53	10.35	10.36	10.36	-0.19%	39,523
Sep 24, 2026	10.48	10.51	10.30	10.38	10.38	-0.38%	75,001
Sep 23, 2026	10.50	10.60	10.41	10.42	10.42	-0.76%	31,849
Sep 22, 2026	10.52	10.74	10.42	10.50	10.50	-0.19%	103,123
Sep 21, 2026	10.65	10.85	10.45	10.52	10.52	-1.68%	125,565
Sep 18, 2026	10.30	10.75	10.22	10.70	10.70	3.88%	308,006
Sep 17, 2026	10.41	10.45	10.26	10.30	10.30	-	116,863
Sep 16, 2026	10.50	10.55	10.26	10.30	10.30	-0.48%	195,262
Sep 15, 2026	10.50	10.51	10.34	10.35	10.35	-0.58%	161,780
Sep 14, 2026	10.56	10.66	10.41	10.41	10.41	-0.86%	162,660
Sep 11, 2026	10.50	10.76	10.42	10.50	10.50	0.38%	105,309
Sep 10, 2026	10.80	10.80	10.46	10.46	10.46	-2.15%	125,934
Sep 9, 2026	10.64	10.78	10.52	10.69	10.69	0.94%	178,503
Sep 8, 2026	10.56	10.61	10.42	10.59	10.59	0.28%	138,432
Sep 7, 2026	10.72	10.75	10.55	10.56	10.56	-0.38%	110,737
Sep 4, 2026	10.48	10.72	10.48	10.60	10.60	1.34%	125,629
Sep 3, 2026	10.54	10.63	10.40	10.46	10.46	-0.85%	110,624
Sep 2, 2026	10.60	10.61	10.45	10.55	10.55	0.29%	92,132
Sep 1, 2026	10.46	10.80	10.40	10.52	10.52	0.19%	130,827
Aug 31, 2026	10.85	10.85	10.45	10.50	10.50	-2.78%	174,171
Aug 28, 2026	10.81	10.90	10.75	10.80	10.80	0.47%	77,754
Aug 27, 2026	11.10	11.22	10.71	10.75	10.75	-2.71%	180,171
Aug 26, 2026	10.78	11.31	10.70	11.05	11.05	3.56%	308,448
Aug 25, 2026	10.76	10.94	10.59	10.67	10.67	-1.93%	180,361
Aug 24, 2026	10.10	10.97	10.03	10.88	10.88	8.04%	1,114,899
Aug 21, 2026	10.10	10.37	10.03	10.07	10.07	0.70%	173,200
Aug 20, 2026	10.08	10.14	10.00	10.00	10.00	-0.10%	154,929
Aug 19, 2026	10.15	10.30	9.99	10.01	10.01	-1.09%	422,825
Aug 18, 2026	10.40	10.46	10.08	10.12	10.12	-2.13%	261,378
Aug 17, 2026	10.60	10.67	10.34	10.34	10.34	-2.45%	97,746
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