Palestine Telecommunications Company P.L.C (PEX:PALTEL)
Palestine · Delayed Price · Currency is JOD 5.10
+0.06 (1.19%)
At close: Dec 4, 2025
PEX:PALTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.05 | 5.11 | 5.05 | 5.10 | 5.10 | 1.19% | 17,238 |
| Dec 3, 2025 | 5.05 | 5.05 | 5.04 | 5.04 | 5.04 | - | 3,210 |
| Dec 2, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.80% | 118 |
| Dec 1, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 2,102 |
| Nov 30, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 5,102 |
| Nov 27, 2025 | 4.97 | 5.00 | 4.97 | 5.00 | 5.00 | - | 2,272 |
| Nov 26, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 5,015 |
| Nov 25, 2025 | 5.00 | 5.00 | 4.99 | 5.00 | 5.00 | -0.79% | 7,205 |
| Nov 24, 2025 | 4.99 | 5.04 | 4.99 | 5.04 | 5.04 | 0.80% | 61,567 |
| Nov 23, 2025 | 5.03 | 5.03 | 5.00 | 5.00 | 5.00 | -0.99% | 18,356 |
| Nov 20, 2025 | 5.03 | 5.05 | 5.03 | 5.05 | 5.05 | -0.98% | 10,035 |
| Nov 19, 2025 | 5.05 | 5.10 | 5.04 | 5.10 | 5.10 | 2.00% | 23,773 |
| Nov 18, 2025 | 5.01 | 5.04 | 5.00 | 5.00 | 5.00 | -1.57% | 19,036 |
| Nov 17, 2025 | 5.05 | 5.08 | 5.02 | 5.08 | 5.08 | 1.60% | 6,162 |
| Nov 16, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | 50 |
| Nov 13, 2025 | 4.96 | 4.98 | 4.95 | 4.96 | 4.96 | 0.20% | 12,858 |
| Nov 12, 2025 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | -0.60% | 2,827 |
| Nov 11, 2025 | 5.04 | 5.04 | 4.97 | 4.98 | 4.98 | -1.19% | 12,287 |
| Nov 10, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.20% | 78 |
| Nov 9, 2025 | 4.95 | 5.05 | 4.95 | 5.05 | 5.05 | 2.02% | 24,520 |
| Nov 6, 2025 | 4.97 | 4.98 | 4.95 | 4.95 | 4.95 | -0.60% | 16,376 |
| Nov 5, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | 6,546 |
| Nov 4, 2025 | 4.97 | 5.00 | 4.97 | 5.00 | 5.00 | 0.60% | 3,711 |
| Nov 3, 2025 | 5.00 | 5.00 | 4.97 | 4.97 | 4.97 | -0.60% | 5,932 |
| Nov 2, 2025 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | - | 1,020 |
| Oct 30, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 0.40% | 81,204 |
| Oct 29, 2025 | 4.95 | 4.98 | 4.95 | 4.98 | 4.98 | 0.40% | 22,752 |
| Oct 28, 2025 | 4.97 | 4.97 | 4.95 | 4.96 | 4.96 | -0.20% | 10,548 |
| Oct 27, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.20% | 1,643 |
| Oct 26, 2025 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | 0.20% | 223 |
| Oct 23, 2025 | 4.94 | 4.97 | 4.94 | 4.97 | 4.97 | 0.81% | 73,158 |
| Oct 22, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.61% | 3,683 |
| Oct 21, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 1,150 |
| Oct 19, 2025 | 4.95 | 4.95 | 4.90 | 4.90 | 4.90 | -1.01% | 23,576 |
| Oct 16, 2025 | 4.95 | 4.95 | 4.90 | 4.95 | 4.95 | - | 45,477 |
| Oct 15, 2025 | 4.99 | 5.00 | 4.95 | 4.95 | 4.95 | -0.60% | 50,415 |
| Oct 14, 2025 | 4.92 | 5.00 | 4.92 | 4.98 | 4.98 | -0.40% | 20,146 |
| Oct 13, 2025 | 4.95 | 5.00 | 4.95 | 5.00 | 5.00 | 1.21% | 51,828 |
| Oct 12, 2025 | 4.96 | 4.98 | 4.94 | 4.94 | 4.94 | -1.20% | 1,521 |
| Oct 9, 2025 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 2.88% | 7,189 |
| Oct 8, 2025 | 4.85 | 4.86 | 4.85 | 4.86 | 4.86 | 0.21% | 4,626 |
| Oct 7, 2025 | 4.80 | 4.85 | 4.80 | 4.85 | 4.85 | 0.21% | 15,862 |
| Oct 6, 2025 | 4.85 | 4.85 | 4.80 | 4.84 | 4.84 | -0.21% | 8,245 |
| Oct 5, 2025 | 4.82 | 4.89 | 4.82 | 4.85 | 4.85 | 2.11% | 7,753 |
| Oct 2, 2025 | 4.75 | 4.75 | 4.72 | 4.75 | 4.75 | - | 6,408 |
| Oct 1, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 4,225 |
| Sep 30, 2025 | 4.74 | 4.75 | 4.74 | 4.75 | 4.75 | - | 629 |
| Sep 29, 2025 | 4.70 | 4.75 | 4.70 | 4.75 | 4.75 | 1.06% | 12,390 |
| Sep 28, 2025 | 4.59 | 4.70 | 4.59 | 4.70 | 4.70 | 4.44% | 7,978 |
| Sep 25, 2025 | 4.54 | 4.55 | 4.50 | 4.50 | 4.50 | -0.66% | 11,583 |