Pkp Cargo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	10.09	10.09	9.80	9.99	9.99	0.15%	45,304
Nov 3, 2026	9.22	10.10	9.22	9.97	9.97	8.13%	214,985
Nov 2, 2026	9.47	9.47	9.10	9.22	9.22	-2.18%	309,579
Oct 30, 2026	10.07	10.07	9.33	9.43	9.43	-6.13%	608,913
Oct 29, 2026	10.28	10.28	10.03	10.04	10.04	-1.38%	144,874
Oct 28, 2026	10.25	10.30	10.15	10.18	10.18	-	51,357
Oct 27, 2026	10.22	10.24	10.17	10.18	10.18	-0.59%	31,179
Oct 26, 2026	10.26	10.32	10.19	10.24	10.24	0.79%	72,943
Oct 23, 2026	10.17	10.24	10.16	10.16	10.16	-0.10%	55,731
Oct 22, 2026	10.29	10.29	10.16	10.17	10.17	-0.29%	51,028
Oct 21, 2026	10.21	10.40	10.19	10.20	10.20	-0.10%	68,875
Oct 20, 2026	10.18	10.29	10.12	10.21	10.21	0.29%	99,144
Oct 19, 2026	10.20	10.31	10.16	10.18	10.18	-0.39%	81,777
Oct 16, 2026	10.25	10.33	10.20	10.22	10.22	-0.29%	50,413
Oct 15, 2026	10.30	10.39	10.20	10.25	10.25	-0.49%	50,887
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