Palestine Telecommunications Company P.L.C (PEX:PALTEL)
Palestine · Delayed Price · Currency is JOD 5.46
0.00 (0.00%)
At close: Jan 21, 2026
PEX:PALTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 5.46 | 5.50 | 5.46 | 5.46 | 5.46 | - | 6,060 |
| Jan 20, 2026 | 5.46 | 5.48 | 5.45 | 5.46 | 5.46 | -0.73% | 11,748 |
| Jan 19, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 0.92% | 15,700 |
| Jan 18, 2026 | 5.41 | 5.45 | 5.41 | 5.45 | 5.45 | 0.37% | 13,153 |
| Jan 15, 2026 | 5.42 | 5.45 | 5.42 | 5.43 | 5.43 | 0.18% | 5,910 |
| Jan 14, 2026 | 5.41 | 5.42 | 5.40 | 5.42 | 5.42 | 0.37% | 5,459 |
| Jan 13, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 2,259 |
| Jan 12, 2026 | 5.41 | 5.41 | 5.40 | 5.40 | 5.40 | - | 3,410 |
| Jan 11, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | -0.37% | 6,886 |
| Jan 8, 2026 | 5.45 | 5.45 | 5.31 | 5.42 | 5.42 | -0.55% | 18,090 |
| Jan 6, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 2.64% | 15,157 |
| Jan 5, 2026 | 5.25 | 5.36 | 5.25 | 5.31 | 5.31 | 1.14% | 557,710 |
| Jan 4, 2026 | 5.24 | 5.25 | 5.21 | 5.25 | 5.25 | 0.38% | 4,219 |
| Dec 31, 2025 | 5.26 | 5.28 | 5.23 | 5.23 | 5.23 | -0.76% | 3,256 |
| Dec 30, 2025 | 5.27 | 5.28 | 5.23 | 5.27 | 5.27 | 0.19% | 3,184 |
| Dec 29, 2025 | 5.23 | 5.29 | 5.23 | 5.26 | 5.26 | 0.19% | 9,053 |
| Dec 28, 2025 | 5.23 | 5.25 | 5.22 | 5.25 | 5.25 | -0.94% | 2,139 |
| Dec 24, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 143 |
| Dec 23, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 3,082 |
| Dec 22, 2025 | 5.29 | 5.30 | 5.29 | 5.30 | 5.30 | - | 620 |
| Dec 21, 2025 | 5.22 | 5.30 | 5.22 | 5.30 | 5.30 | - | 3,572 |
| Dec 18, 2025 | 5.30 | 5.30 | 5.23 | 5.30 | 5.30 | - | 2,719 |
| Dec 17, 2025 | 5.26 | 5.30 | 5.26 | 5.30 | 5.30 | 0.38% | 4,287 |
| Dec 16, 2025 | 5.25 | 5.28 | 5.25 | 5.28 | 5.28 | 0.19% | 4,380 |
| Dec 15, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.19% | 47 |
| Dec 14, 2025 | 5.17 | 5.30 | 5.17 | 5.28 | 5.28 | 1.54% | 39,800 |
| Dec 11, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | 30,262 |
| Dec 10, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.59% | 8,732 |
| Dec 9, 2025 | 5.12 | 5.14 | 5.10 | 5.12 | 5.12 | 0.20% | 3,380 |
| Dec 8, 2025 | 5.13 | 5.14 | 5.10 | 5.11 | 5.11 | - | 820,446 |
| Dec 7, 2025 | 5.10 | 5.12 | 5.10 | 5.11 | 5.11 | 0.20% | 15,269 |
| 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 |