Pkp Cargo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	15.02	15.45	15.02	15.30	15.30	1.06%	139,485
May 22, 2026	15.09	15.20	14.92	15.14	15.14	0.33%	74,363
May 21, 2026	15.30	15.30	14.90	15.09	15.09	-1.37%	57,904
May 20, 2026	14.91	15.30	14.81	15.30	15.30	3.24%	88,126
May 19, 2026	14.99	15.06	14.81	14.82	14.82	-1.20%	56,406
May 18, 2026	14.95	15.12	14.79	15.00	15.00	0.07%	50,419
May 15, 2026	15.20	15.29	14.91	14.99	14.99	-1.64%	87,371
May 14, 2026	14.87	15.64	14.87	15.24	15.24	2.14%	236,165
May 13, 2026	15.05	15.10	14.82	14.92	14.92	-1.19%	60,276
May 12, 2026	15.30	15.30	14.86	15.10	15.10	-1.31%	81,935
May 11, 2026	14.56	15.50	14.40	15.30	15.30	5.15%	265,412
May 8, 2026	14.84	14.99	14.55	14.55	14.55	-1.95%	72,664
May 7, 2026	15.21	15.29	14.82	14.84	14.84	-3.01%	84,344
May 6, 2026	14.90	15.40	14.80	15.30	15.30	3.52%	247,257
May 5, 2026	14.30	14.89	14.16	14.78	14.78	3.79%	202,208
May 4, 2026	14.34	14.68	14.14	14.24	14.24	-0.21%	141,577
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