PETKM.ISPETKM.IS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $17.20 | $17.24 | $17.13 | $17.19 | 7.86M |
| 1/15/2026 | $17.00 | $17.29 | $16.95 | $17.16 | 66.85M |
| 1/14/2026 | $16.96 | $17.29 | $16.87 | $16.99 | 70.95M |
| 1/13/2026 | $16.99 | $17.16 | $16.91 | $16.91 | 62.63M |
| 1/12/2026 | $16.90 | $17.09 | $16.83 | $16.97 | 69.70M |
| 1/9/2026 | $16.70 | $16.91 | $16.63 | $16.84 | 45.05M |
| 1/8/2026 | $16.83 | $16.83 | $16.41 | $16.65 | 52.43M |
| 1/7/2026 | $17.05 | $17.06 | $16.75 | $16.78 | 37.82M |
| 1/6/2026 | $16.73 | $17.01 | $16.70 | $17.00 | 63.43M |
| 1/5/2026 | $16.64 | $16.71 | $16.53 | $16.71 | 39.83M |
| 1/2/2026 | $16.27 | $16.58 | $16.26 | $16.58 | 35.20M |
| 12/31/2025 | $16.32 | $16.40 | $16.21 | $16.23 | 30.08M |
| 12/30/2025 | $16.23 | $16.30 | $16.13 | $16.27 | 25.27M |
| 12/29/2025 | $16.48 | $16.49 | $16.20 | $16.22 | 26.75M |
| 12/26/2025 | $16.67 | $16.67 | $16.44 | $16.47 | 27.64M |
| 12/25/2025 | $16.70 | $16.77 | $16.63 | $16.63 | 14.89M |
| 12/24/2025 | $16.55 | $16.71 | $16.51 | $16.63 | 35.38M |
| 12/23/2025 | $16.67 | $16.70 | $16.48 | $16.53 | 33.92M |
| 12/22/2025 | $16.92 | $17.02 | $16.57 | $16.70 | 40.57M |
| 12/19/2025 | $17.00 | $17.01 | $16.86 | $16.86 | 30.54M |
| 12/18/2025 | $17.06 | $17.13 | $16.97 | $16.97 | 35.55M |
| 12/17/2025 | $16.96 | $17.10 | $16.94 | $17.00 | 33.72M |
| 12/16/2025 | $17.41 | $17.42 | $16.98 | $16.99 | 52.26M |
| 12/15/2025 | $17.50 | $17.54 | $17.24 | $17.40 | 63.05M |
| 12/12/2025 | $17.44 | $17.58 | $17.36 | $17.38 | 35.00M |
| 12/11/2025 | $17.28 | $17.41 | $17.20 | $17.36 | 30.59M |
| 12/10/2025 | $17.44 | $17.51 | $17.14 | $17.20 | 34.52M |
| 12/9/2025 | $17.68 | $17.71 | $17.24 | $17.41 | 42.82M |
| 12/8/2025 | $17.27 | $17.79 | $17.25 | $17.61 | 49.16M |
| 12/5/2025 | $17.14 | $17.28 | $17.00 | $17.17 | 37.98M |
| 12/4/2025 | $17.34 | $17.40 | $16.98 | $17.14 | 41.86M |
| 12/3/2025 | $17.79 | $17.85 | $17.26 | $17.29 | 55.45M |
| 12/2/2025 | $17.44 | $17.89 | $17.38 | $17.70 | 68.32M |
| 12/1/2025 | $17.00 | $17.43 | $16.97 | $17.38 | 57.55M |
| 11/28/2025 | $16.86 | $17.07 | $16.79 | $17.00 | 57.97M |
| 11/27/2025 | $17.01 | $17.19 | $16.78 | $16.85 | 60.51M |
| 11/26/2025 | $16.99 | $17.08 | $16.91 | $16.91 | 48.55M |
| 11/25/2025 | $17.06 | $17.20 | $16.86 | $16.94 | 90.55M |
| 11/24/2025 | $17.00 | $17.27 | $16.95 | $16.98 | 64.37M |
| 11/21/2025 | $17.06 | $17.20 | $16.86 | $17.06 | 63.17M |
| 11/20/2025 | $17.05 | $17.34 | $17.04 | $17.16 | 73.84M |
| 11/19/2025 | $17.04 | $17.17 | $16.84 | $16.95 | 79.39M |
| 11/18/2025 | $16.80 | $17.22 | $16.69 | $16.97 | 75.41M |
| 11/17/2025 | $16.82 | $17.17 | $16.66 | $16.80 | 75.43M |
| 11/14/2025 | $16.49 | $16.74 | $16.25 | $16.74 | 80.66M |
| 11/13/2025 | $16.49 | $16.75 | $16.42 | $16.52 | 48.48M |
| 11/12/2025 | $16.60 | $16.77 | $16.34 | $16.40 | 52.55M |
| 11/11/2025 | $16.96 | $17.03 | $16.12 | $16.50 | 71.54M |
| 11/10/2025 | $17.14 | $17.19 | $16.88 | $16.93 | 45.83M |
| 11/7/2025 | $17.36 | $17.45 | $16.94 | $17.05 | 52.19M |
| 11/6/2025 | $17.50 | $17.50 | $17.17 | $17.32 | 71.52M |
| 11/5/2025 | $17.46 | $18.00 | $17.26 | $17.60 | 72.69M |
| 11/4/2025 | $17.60 | $17.71 | $17.35 | $17.43 | 62.18M |
| 11/3/2025 | $17.24 | $17.91 | $17.24 | $17.61 | 85.20M |
| 10/31/2025 | $17.12 | $17.20 | $17.01 | $17.17 | 61.87M |
| 10/30/2025 | $16.96 | $17.19 | $16.96 | $17.10 | 59.94M |
| 10/28/2025 | $16.97 | $17.03 | $16.89 | $16.89 | 23.68M |
| 10/27/2025 | $17.38 | $17.75 | $16.90 | $16.97 | 89.34M |
| 10/24/2025 | $16.85 | $17.64 | $16.82 | $17.36 | 181.76M |
| 10/23/2025 | $16.85 | $17.01 | $16.72 | $16.76 | 88.08M |
| 10/22/2025 | $16.84 | $17.11 | $16.79 | $16.79 | 103.93M |
| 10/21/2025 | $17.19 | $17.28 | $16.80 | $16.81 | 139.27M |
| 10/20/2025 | $17.30 | $17.30 | $16.88 | $17.20 | 187.98M |