Palestine Telecommunications Company P.L.C (PEX:PALTEL)
Palestine · Delayed Price · Currency is JOD 4.900
-0.050 (-1.01%)
At close: Jul 31, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 4.85 | 4.90 | 4.80 | 4.90 | 4.90 | -1.01% | 5,420 |
| Jul 30, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 70 |
| Jul 29, 2025 | 4.99 | 5.00 | 4.91 | 4.95 | 4.95 | 2.06% | 13,495 |
| Jul 28, 2025 | 4.90 | 4.90 | 4.85 | 4.85 | 4.85 | -1.62% | 3,704 |
| Jul 27, 2025 | 4.94 | 4.94 | 4.93 | 4.93 | 4.93 | -1.20% | 11,000 |
| Jul 24, 2025 | 5.00 | 5.00 | 4.95 | 4.99 | 4.99 | -0.20% | 26,853 |
| Jul 23, 2025 | 4.98 | 5.00 | 4.96 | 5.00 | 5.00 | - | 8,701 |
| Jul 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.01% | 3,569 |
| Jul 21, 2025 | 5.00 | 5.00 | 4.95 | 4.95 | 4.95 | -1.00% | 26,871 |
| Jul 17, 2025 | 4.82 | 5.00 | 4.82 | 5.00 | 5.00 | 3.09% | 36,097 |
| Jul 16, 2025 | 4.81 | 4.85 | 4.81 | 4.85 | 4.85 | 1.04% | 31,181 |
| Jul 15, 2025 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | 0.42% | 6,312 |
| Jul 14, 2025 | 4.77 | 4.78 | 4.76 | 4.78 | 4.78 | 0.21% | 12,040 |
| Jul 13, 2025 | 4.78 | 4.78 | 4.77 | 4.77 | 4.77 | -0.63% | 3,700 |
| Jul 10, 2025 | 4.77 | 4.80 | 4.77 | 4.80 | 4.80 | - | 9,337 |
| Jul 9, 2025 | 4.82 | 4.82 | 4.77 | 4.80 | 4.80 | -0.41% | 7,564 |
| Jul 8, 2025 | 4.84 | 4.85 | 4.82 | 4.82 | 4.82 | -0.21% | 4,312 |
| Jul 7, 2025 | 4.85 | 4.85 | 4.83 | 4.83 | 4.83 | -0.41% | 8,665 |
| Jul 6, 2025 | 4.86 | 4.86 | 4.85 | 4.85 | 4.85 | -0.21% | 4,574 |
| Jul 3, 2025 | 4.85 | 4.86 | 4.81 | 4.86 | 4.86 | 0.21% | 4,492 |
| Jul 2, 2025 | 4.81 | 4.85 | 4.77 | 4.85 | 4.85 | 1.04% | 30,316 |
| Jul 1, 2025 | 4.77 | 4.85 | 4.77 | 4.80 | 4.80 | - | 72,061 |
| Jun 30, 2025 | 4.76 | 4.81 | 4.75 | 4.80 | 4.80 | 1.05% | 14,481 |
| Jun 29, 2025 | 4.65 | 4.75 | 4.65 | 4.75 | 4.75 | 3.26% | 6,874 |
| Jun 25, 2025 | 4.43 | 4.60 | 4.43 | 4.60 | 4.60 | 3.60% | 25,676 |
| Jun 24, 2025 | 4.37 | 4.44 | 4.35 | 4.44 | 4.44 | 1.83% | 13,649 |
| Jun 23, 2025 | 4.34 | 4.36 | 4.34 | 4.36 | 4.36 | - | 27,165 |
| Jun 22, 2025 | 4.35 | 4.36 | 4.35 | 4.36 | 4.36 | 0.23% | 42,323 |
| Jun 19, 2025 | 4.34 | 4.36 | 4.33 | 4.35 | 4.35 | 0.23% | 57,573 |
| Jun 18, 2025 | 4.34 | 4.34 | 4.33 | 4.34 | 4.34 | 0.23% | 1,808 |
| Jun 17, 2025 | 4.33 | 4.36 | 4.33 | 4.33 | 4.33 | - | 4,211 |
| Jun 16, 2025 | 4.32 | 4.33 | 4.30 | 4.33 | 4.33 | -0.46% | 32,315 |
| Jun 15, 2025 | 4.37 | 4.37 | 4.32 | 4.35 | 4.35 | -1.14% | 23,711 |
| Jun 12, 2025 | 4.41 | 4.41 | 4.40 | 4.40 | 4.40 | - | 19,872 |
| Jun 11, 2025 | 4.40 | 4.45 | 4.37 | 4.40 | 4.40 | 0.23% | 10,596 |
| Jun 10, 2025 | 4.35 | 4.39 | 4.35 | 4.39 | 4.39 | - | 3,672 |
| Jun 4, 2025 | 4.36 | 4.39 | 4.36 | 4.39 | 4.39 | 0.92% | 200 |
| Jun 3, 2025 | 4.34 | 4.35 | 4.34 | 4.35 | 4.35 | 0.23% | 41,137 |
| Jun 2, 2025 | 4.30 | 4.34 | 4.30 | 4.34 | 4.34 | 0.93% | 2,665 |
| Jun 1, 2025 | 4.31 | 4.31 | 4.30 | 4.30 | 4.30 | -0.92% | 9,803 |
| May 29, 2025 | 4.31 | 4.34 | 4.30 | 4.34 | 4.34 | 0.70% | 10,924 |
| May 28, 2025 | 4.32 | 4.32 | 4.31 | 4.31 | 4.31 | - | 1,200 |
| May 27, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.69% | 3,006 |
| May 26, 2025 | 4.35 | 4.35 | 4.34 | 4.34 | 4.34 | -0.23% | 13,327 |
| May 25, 2025 | 4.32 | 4.35 | 4.32 | 4.35 | 4.35 | - | 12,612 |
| May 22, 2025 | 4.31 | 4.35 | 4.30 | 4.35 | 4.35 | 1.16% | 5,443 |
| May 21, 2025 | 4.27 | 4.30 | 4.27 | 4.30 | 4.30 | 0.70% | 17,243 |
| May 20, 2025 | 4.15 | 4.30 | 4.15 | 4.27 | 4.27 | 2.89% | 79,039 |
| May 19, 2025 | 4.20 | 4.20 | 4.15 | 4.15 | 4.15 | -1.19% | 4,350 |
| May 18, 2025 | 4.15 | 4.20 | 4.15 | 4.20 | 4.20 | -1.18% | 13,745 |