Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PKB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 70.74 | 0.61 | 0.87% | 70.63 | 70.84 | 70.2761 | 13,711 |
| May 23 2024 | 70.13 | -0.61 | -0.86% | 70.98 | 70.98 | 69.8901 | 56,508 |
| May 22 2024 | 70.74 | -1.41 | -1.95% | 71.96 | 71.96 | 70.3442 | 16,101 |
| May 21 2024 | 72.15 | -0.37 | -0.51% | 72.24 | 72.25 | 71.60 | 19,757 |
| May 20 2024 | 72.52 | 0.05 | 0.07% | 72.46 | 72.8899 | 72.365 | 14,844 |
| May 17 2024 | 72.47 | 0.05 | 0.07% | 72.84 | 72.84 | 72.135 | 12,741 |
| May 16 2024 | 72.42 | -2.23 | -2.99% | 74.68 | 74.68 | 72.42 | 12,716 |
| May 15 2024 | 74.65 | 1.95 | 2.68% | 73.71 | 74.77 | 73.71 | 41,208 |
| May 14 2024 | 72.70 | 0.37 | 0.51% | 72.76 | 72.76 | 72.34 | 14,011 |
| May 13 2024 | 72.33 | -0.55 | -0.75% | 73.43 | 73.43 | 72.33 | 17,700 |
| May 10 2024 | 72.88 | 0.43 | 0.59% | 72.86 | 72.92 | 72.695 | 22,392 |
| May 09 2024 | 72.4503 | 0.95 | 1.33% | 71.54 | 72.494 | 71.54 | 7,704 |
| May 08 2024 | 71.50 | -0.38 | -0.53% | 71.57 | 71.70 | 71.2937 | 17,632 |
| May 07 2024 | 71.88 | -0.41 | -0.57% | 72.40 | 72.40 | 71.88 | 54,219 |
| May 06 2024 | 72.29 | 1.14 | 1.60% | 71.88 | 72.30 | 71.86 | 16,701 |
| May 03 2024 | 71.15 | 1.05 | 1.50% | 71.62 | 72.61 | 71.08 | 15,428 |
| May 02 2024 | 70.10 | 0.72 | 1.04% | 70.22 | 70.22 | 68.97 | 55,768 |
| May 01 2024 | 69.38 | 0.31 | 0.45% | 69.10 | 70.83 | 68.6892 | 35,054 |
| Apr 30 2024 | 69.07 | -1.72 | -2.43% | 70.54 | 70.54 | 69.07 | 33,507 |
| Apr 29 2024 | 70.79 | 0.25 | 0.35% | 70.95 | 70.95 | 70.3989 | 12,258 |
| Apr 26 2024 | 70.54 | 1.17 | 1.69% | 70.05 | 70.7244 | 69.94 | 9,477 |
| Apr 25 2024 | 69.37 | -0.06 | -0.09% | 68.62 | 69.5599 | 67.6132 | 11,845 |
| Apr 24 2024 | 69.43 | -0.57 | -0.81% | 69.87 | 70.62 | 68.71 | 21,834 |
| Apr 23 2024 | 70.00 | 2.19 | 3.23% | 68.02 | 70.10 | 68.02 | 38,428 |
| Apr 22 2024 | 67.81 | 0.65 | 0.97% | 67.64 | 68.3082 | 67.09 | 23,354 |
| Apr 19 2024 | 67.16 | -0.31 | -0.46% | 67.39 | 67.91 | 66.715 | 11,845 |
| Apr 18 2024 | 67.47 | -0.17 | -0.25% | 68.63 | 69.05 | 67.47 | 13,713 |
| Apr 17 2024 | 67.6401 | -0.70 | -1.03% | 68.74 | 68.7799 | 67.44 | 15,780 |
| Apr 16 2024 | 68.3423 | -0.84 | -1.21% | 68.96 | 68.96 | 67.68 | 21,887 |
| Apr 15 2024 | 69.18 | -1.20 | -1.71% | 70.96 | 71.07 | 69.13 | 43,885 |
| Apr 12 2024 | 70.38 | -0.57 | -0.81% | 70.46 | 70.775 | 70.0116 | 15,770 |
| Apr 11 2024 | 70.9523 | 0.61 | 0.87% | 70.45 | 71.1399 | 70.45 | 32,803 |
| Apr 10 2024 | 70.34 | -2.59 | -3.55% | 71.09 | 71.32 | 70.30 | 27,971 |
| Apr 09 2024 | 72.93 | -0.61 | -0.83% | 73.80 | 73.80 | 71.91 | 31,605 |
| Apr 08 2024 | 73.54 | -0.18 | -0.24% | 74.11 | 74.28 | 73.44 | 16,047 |
| Apr 05 2024 | 73.72 | 1.26 | 1.74% | 72.46 | 73.78 | 72.46 | 20,303 |
| Apr 04 2024 | 72.46 | -1.11 | -1.51% | 74.05 | 74.29 | 72.26 | 18,340 |
| Apr 03 2024 | 73.57 | 1.30 | 1.80% | 72.26 | 73.61 | 72.26 | 23,520 |
| Apr 02 2024 | 72.27 | -1.61 | -2.18% | 72.99 | 72.99 | 71.82 | 39,717 |
| Apr 01 2024 | 73.88 | -0.98 | -1.31% | 75.07 | 75.18 | 73.78 | 43,235 |
| Mar 28 2024 | 74.86 | 0.63 | 0.85% | 74.53 | 75.1121 | 74.26 | 37,548 |
| Mar 27 2024 | 74.23 | 0.93 | 1.27% | 73.90 | 74.25 | 73.66 | 10,415 |
| Mar 26 2024 | 73.30 | 0.01 | 0.01% | 73.36 | 73.6581 | 73.27 | 12,265 |
| Mar 25 2024 | 73.29 | -0.26 | -0.35% | 73.38 | 73.72 | 73.29 | 15,905 |
| Mar 22 2024 | 73.55 | -0.30 | -0.41% | 73.98 | 73.98 | 73.27 | 13,292 |
| Mar 21 2024 | 73.85 | 1.41 | 1.95% | 73.16 | 74.0345 | 73.06 | 31,476 |
| Mar 20 2024 | 72.44 | 1.36 | 1.91% | 71.21 | 72.4692 | 71.08 | 38,563 |
| Mar 19 2024 | 71.08 | 1.16 | 1.66% | 69.74 | 71.2299 | 69.67 | 35,540 |
| Mar 18 2024 | 69.92 | -0.13 | -0.19% | 70.54 | 70.68 | 69.82 | 12,110 |
| Mar 15 2024 | 70.05 | 0.20 | 0.29% | 69.58 | 70.4499 | 69.58 | 14,817 |
| Mar 14 2024 | 69.85 | -1.41 | -1.98% | 71.17 | 71.17 | 69.28 | 27,385 |
| Mar 13 2024 | 71.26 | 0.29 | 0.41% | 71.25 | 71.70 | 71.00 | 12,813 |
| Mar 12 2024 | 70.972 | 0.97 | 1.39% | 69.98 | 71.00 | 69.8337 | 8,069 |
| Mar 11 2024 | 70.00 | -0.64 | -0.91% | 70.48 | 70.48 | 69.3159 | 22,332 |
| Mar 08 2024 | 70.64 | -0.46 | -0.65% | 71.55 | 71.73 | 70.37 | 30,184 |
| Mar 07 2024 | 71.10 | 0.93 | 1.33% | 70.67 | 71.435 | 70.67 | 28,245 |
| Mar 06 2024 | 70.17 | 0.76 | 1.10% | 70.10 | 70.17 | 69.725 | 15,130 |
| Mar 05 2024 | 69.4072 | -0.65 | -0.93% | 69.99 | 70.565 | 69.18 | 15,362 |
| Mar 04 2024 | 70.06 | -0.38 | -0.54% | 70.86 | 71.2144 | 70.06 | 17,924 |
| Mar 01 2024 | 70.44 | 0.97 | 1.40% | 69.71 | 70.47 | 68.91 | 160,181 |
| Feb 29 2024 | 69.47 | 1.08 | 1.58% | 69.01 | 69.585 | 68.8121 | 35,289 |
| Feb 28 2024 | 68.39 | 0.12 | 0.18% | 68.10 | 68.516 | 67.94 | 28,359 |
| Feb 27 2024 | 68.27 | 0.95 | 1.41% | 67.71 | 68.43 | 67.71 | 13,058 |
| Feb 26 2024 | 67.32 | 0.22 | 0.33% | 67.09 | 67.44 | 67.09 | 12,579 |
