Pkp Cargo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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