PKP.WA(PKP.WA)
PKP.WA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $10.22 | $10.47 | $10.19 | $10.43 | 108,270 |
| 10/12/2026 | $10.40 | $10.50 | $10.20 | $10.20 | 219,202 |
| 10/9/2026 | $10.49 | $10.60 | $10.35 | $10.44 | 206,311 |
| 10/8/2026 | $10.47 | $10.47 | $10.33 | $10.45 | 87,672 |
| 10/7/2026 | $10.45 | $10.53 | $10.38 | $10.39 | 77,637 |
| 10/6/2026 | $10.48 | $10.65 | $10.42 | $10.45 | 97,649 |
| 10/5/2026 | $10.42 | $10.67 | $10.40 | $10.55 | 78,461 |
| 10/2/2026 | $10.89 | $10.89 | $10.50 | $10.55 | 203,286 |
| 10/1/2026 | $10.99 | $11.25 | $10.57 | $10.89 | 1.08M |
| 9/30/2026 | $10.20 | $10.35 | $10.08 | $10.19 | 151,475 |
| 9/29/2026 | $10.30 | $10.35 | $10.23 | $10.28 | 57,614 |
| 9/28/2026 | $10.54 | $10.54 | $10.21 | $10.30 | 71,328 |
| 9/25/2026 | $10.38 | $10.53 | $10.35 | $10.36 | 39,523 |
| 9/24/2026 | $10.48 | $10.51 | $10.30 | $10.38 | 75,001 |
| 9/23/2026 | $10.50 | $10.60 | $10.41 | $10.42 | 31,849 |
| 9/22/2026 | $10.52 | $10.74 | $10.42 | $10.50 | 103,123 |
| 9/21/2026 | $10.65 | $10.85 | $10.45 | $10.52 | 125,565 |
| 9/18/2026 | $10.30 | $10.75 | $10.22 | $10.70 | 308,006 |
| 9/17/2026 | $10.41 | $10.45 | $10.26 | $10.30 | 116,863 |
| 9/16/2026 | $10.50 | $10.55 | $10.26 | $10.30 | 195,262 |
| 9/15/2026 | $10.50 | $10.51 | $10.34 | $10.35 | 161,780 |
| 9/14/2026 | $10.56 | $10.66 | $10.41 | $10.41 | 162,660 |
| 9/11/2026 | $10.50 | $10.76 | $10.42 | $10.50 | 105,309 |
| 9/10/2026 | $10.80 | $10.80 | $10.46 | $10.46 | 125,934 |
| 9/9/2026 | $10.64 | $10.78 | $10.52 | $10.69 | 178,503 |
| 9/8/2026 | $10.56 | $10.61 | $10.42 | $10.59 | 138,432 |
| 9/7/2026 | $10.72 | $10.75 | $10.55 | $10.56 | 110,737 |
| 9/4/2026 | $10.48 | $10.72 | $10.48 | $10.60 | 125,629 |
| 9/3/2026 | $10.54 | $10.63 | $10.40 | $10.46 | 110,624 |
| 9/2/2026 | $10.60 | $10.61 | $10.45 | $10.55 | 92,132 |
| 9/1/2026 | $10.46 | $10.80 | $10.40 | $10.52 | 130,827 |
| 8/31/2026 | $10.85 | $10.85 | $10.45 | $10.50 | 174,171 |
| 8/28/2026 | $10.81 | $10.90 | $10.75 | $10.80 | 77,754 |
| 8/27/2026 | $11.10 | $11.22 | $10.71 | $10.75 | 180,171 |
| 8/26/2026 | $10.78 | $11.31 | $10.70 | $11.05 | 308,448 |
| 8/25/2026 | $10.76 | $10.94 | $10.59 | $10.67 | 180,361 |
| 8/24/2026 | $10.10 | $10.97 | $10.03 | $10.88 | 1.11M |
| 8/21/2026 | $10.10 | $10.37 | $10.03 | $10.07 | 173,200 |
| 8/20/2026 | $10.08 | $10.14 | $10.00 | $10.00 | 154,929 |
| 8/19/2026 | $10.15 | $10.30 | $9.99 | $10.01 | 422,825 |
| 8/18/2026 | $10.40 | $10.46 | $10.08 | $10.12 | 261,378 |
| 8/17/2026 | $10.60 | $10.67 | $10.34 | $10.34 | 97,746 |
| 8/14/2026 | $10.64 | $10.78 | $10.51 | $10.60 | 85,984 |
| 8/13/2026 | $10.89 | $10.89 | $10.55 | $10.63 | 192,648 |
| 8/12/2026 | $10.80 | $10.95 | $10.65 | $10.80 | 172,473 |
| 8/11/2026 | $10.78 | $10.85 | $10.64 | $10.75 | 112,757 |
| 8/10/2026 | $10.50 | $10.79 | $10.35 | $10.74 | 154,265 |
| 8/7/2026 | $10.48 | $10.50 | $10.32 | $10.45 | 117,113 |
| 8/6/2026 | $10.50 | $10.74 | $10.32 | $10.38 | 175,701 |
| 8/5/2026 | $10.50 | $10.55 | $10.29 | $10.31 | 101,337 |
| 8/4/2026 | $10.46 | $10.55 | $10.32 | $10.42 | 110,489 |
| 8/3/2026 | $10.38 | $10.60 | $10.30 | $10.44 | 136,687 |
| 7/31/2026 | $10.21 | $10.35 | $10.12 | $10.25 | 65,366 |
| 7/30/2026 | $10.11 | $10.40 | $10.10 | $10.20 | 71,477 |
| 7/29/2026 | $10.24 | $10.34 | $10.07 | $10.11 | 159,200 |
| 7/28/2026 | $10.42 | $10.42 | $10.16 | $10.19 | 157,646 |
| 7/27/2026 | $10.33 | $10.50 | $10.25 | $10.39 | 77,884 |
| 7/24/2026 | $10.34 | $10.37 | $10.15 | $10.27 | 225,766 |
| 7/23/2026 | $10.44 | $10.46 | $10.15 | $10.20 | 88,233 |
| 7/22/2026 | $10.11 | $10.44 | $10.09 | $10.37 | 173,946 |
| 7/21/2026 | $10.20 | $10.29 | $10.03 | $10.10 | 168,021 |
| 7/20/2026 | $10.34 | $10.43 | $10.17 | $10.20 | 126,119 |
| 7/17/2026 | $10.40 | $10.46 | $10.25 | $10.32 | 103,105 |
| 7/16/2026 | $10.53 | $10.53 | $10.28 | $10.33 | 104,396 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
