Pkp Cargo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	14.29	14.35	14.07	14.27	14.27	0.49%	61,032
Apr 29, 2026	14.00	14.39	13.96	14.20	14.20	4.41%	161,079
Apr 28, 2026	13.76	14.19	13.32	13.60	13.60	0.67%	108,428
Apr 27, 2026	13.38	14.43	13.37	13.51	13.51	0.97%	125,446
Apr 24, 2026	13.50	13.60	13.24	13.38	13.38	-0.89%	48,529
Apr 23, 2026	13.46	13.62	13.38	13.50	13.50	0.30%	24,456
Apr 22, 2026	13.78	13.78	13.37	13.46	13.46	0.22%	29,617
Apr 21, 2026	13.87	13.87	13.43	13.43	13.43	-1.76%	89,371
Apr 20, 2026	13.99	13.99	13.66	13.67	13.67	-2.22%	85,190
Apr 17, 2026	13.90	14.05	13.79	13.98	13.98	1.30%	24,901
Apr 16, 2026	13.83	13.97	13.77	13.80	13.80	-0.43%	32,329
Apr 15, 2026	14.00	14.17	13.84	13.86	13.86	-1.14%	38,702
Apr 14, 2026	14.20	14.29	13.94	14.02	14.02	0.14%	45,351
Apr 13, 2026	14.24	14.29	13.93	14.00	14.00	-0.92%	40,580
Apr 10, 2026	14.01	14.43	14.01	14.13	14.13	0.28%	108,577
Apr 9, 2026	14.10	14.19	13.99	14.09	14.09	0.57%	53,560
Apr 8, 2026	13.90	14.19	13.90	14.01	14.01	1.74%	82,760
Apr 7, 2026	13.75	14.10	13.68	13.77	13.77	-0.22%	78,017
Apr 2, 2026	13.80	13.89	13.30	13.80	13.80	-	71,496
Apr 1, 2026	13.80	13.95	13.72	13.80	13.80	0.07%	19,989
Mar 31, 2026	13.50	13.80	13.50	13.79	13.79	1.40%	33,570
Mar 30, 2026	13.70	13.83	13.59	13.60	13.60	0.29%	25,475
Mar 27, 2026	13.86	13.99	13.56	13.56	13.56	-3.83%	64,165
Mar 26, 2026	13.76	14.29	13.76	14.10	14.10	1.00%	58,637
Mar 25, 2026	13.96	14.00	13.70	13.96	13.96	-	37,935
Mar 24, 2026	14.00	14.00	13.58	13.96	13.96	-0.14%	45,719
Mar 23, 2026	13.70	13.98	13.20	13.98	13.98	1.30%	111,878
Mar 20, 2026	13.93	13.98	13.58	13.80	13.80	-1.08%	83,208
Mar 19, 2026	13.90	14.19	13.69	13.95	13.95	1.31%	96,844
Mar 18, 2026	13.88	14.00	13.75	13.77	13.77	-0.65%	38,405
Mar 17, 2026	14.09	14.10	13.82	13.86	13.86	0.51%	35,604
Mar 16, 2026	13.84	14.06	13.75	13.79	13.79	-0.93%	37,773
Mar 13, 2026	14.20	14.28	13.85	13.92	13.92	-1.28%	51,573
Mar 12, 2026	14.48	14.48	14.02	14.10	14.10	-0.77%	55,698
Mar 11, 2026	14.64	14.64	14.20	14.21	14.21	-3.00%	72,408
Mar 10, 2026	14.18	14.66	14.01	14.65	14.65	4.49%	178,211
Mar 9, 2026	13.96	14.05	13.65	14.02	14.02	0.14%	66,700
Mar 6, 2026	14.28	14.28	13.85	14.00	14.00	-2.10%	116,882
Mar 5, 2026	13.40	14.50	13.27	14.30	14.30	6.72%	287,031
Mar 4, 2026	12.88	13.56	12.88	13.40	13.40	4.04%	116,524
Mar 3, 2026	13.30	13.32	12.84	12.88	12.88	-3.38%	104,277
Mar 2, 2026	13.33	13.53	13.17	13.33	13.33	-1.99%	79,216
Feb 27, 2026	13.30	13.60	13.24	13.60	13.60	3.03%	49,770
Feb 26, 2026	13.20	13.31	13.17	13.20	13.20	-0.75%	15,937
Feb 25, 2026	13.12	13.36	13.12	13.30	13.30	1.37%	34,078
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