Pkp Cargo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	11.10	11.16	10.94	11.10	-	-1.77%	108,751
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
Jun 5, 2026	13.35	13.54	13.13	13.14	13.14	-1.57%	88,525
Jun 3, 2026	13.49	13.64	13.30	13.35	13.35	-0.74%	61,283
Jun 2, 2026	13.42	13.70	13.30	13.45	13.45	1.13%	295,267
Jun 1, 2026	13.30	13.80	12.70	13.30	13.30	-14.19%	1,087,301
May 29, 2026	15.45	15.70	15.36	15.50	15.50	0.71%	138,089
May 28, 2026	15.05	15.39	14.93	15.39	15.39	2.19%	71,721
May 27, 2026	15.39	15.58	15.06	15.06	15.06	-2.08%	93,469
May 26, 2026	15.27	15.66	15.20	15.38	15.38	0.52%	113,679
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