Palestine Poultry Company L.T.D (PEX:AZIZA)
Palestine · Delayed Price · Currency is JOD 3.720
-0.070 (-1.85%)
At close: Apr 29, 2026
PEX:AZIZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.47 | -1.85% | 12 |
| Apr 28, 2026 | 3.79 | 3.79 | 3.64 | 3.79 | 3.54 | - | 278 |
| Apr 27, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.54 | - | 40 |
| Apr 26, 2026 | 3.78 | 3.79 | 3.78 | 3.79 | 3.54 | 2.43% | 432 |
| Apr 22, 2026 | 3.64 | 3.70 | 3.64 | 3.70 | 3.45 | 1.93% | 600 |
| Apr 21, 2026 | 3.62 | 3.63 | 3.62 | 3.63 | 3.39 | 2.54% | 800 |
| Apr 20, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.30 | 1.72% | 800 |
| Apr 16, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.25 | - | 200 |
| Apr 8, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.25 | - | 458 |
| Apr 7, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.25 | 0.58% | 42 |
| Mar 15, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.23 | -1.14% | 500 |
| Feb 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.26 | 1.74% | 150 |
| Feb 12, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.21 | -4.97% | 50 |
| Feb 9, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.38 | 4.62% | 50 |
| Jan 28, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.23 | 4.85% | 100 |
| Jan 20, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.08 | - | 1,113 |
| Jan 19, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.08 | -0.30% | 30 |
| Dec 31, 2025 | 3.20 | 3.31 | 3.06 | 3.31 | 3.09 | 3.44% | 14,540 |
| Dec 28, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 2.98 | -0.62% | 2,857 |
| Dec 21, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.00 | -0.31% | 1,000 |
| Dec 11, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.01 | - | 28 |
| Dec 10, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.01 | -4.72% | 10 |
| Dec 8, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.16 | 4.63% | 50 |
| Dec 4, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.02 | - | 69 |
| Dec 2, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.02 | 4.52% | 700 |
| Nov 30, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 2.89 | - | 2,000 |
| Nov 27, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 2.89 | -4.02% | 73 |
| Nov 25, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.01 | -4.72% | 1,334 |
| Nov 20, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.16 | 4.31% | 50 |
| Nov 17, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.03 | -4.97% | 500 |
| Nov 16, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.19 | - | 95 |
| Nov 13, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.19 | -1.44% | 5 |
| Nov 11, 2025 | 3.49 | 3.49 | 3.47 | 3.47 | 3.24 | -2.25% | 1,000 |