Palestine Telecommunications Company P.L.C (PEX:PALTEL)
Palestine · Delayed Price · Currency is JOD 4.960
-0.010 (-0.20%)
At close: Oct 28, 2025
PEX:PALTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 4.60 | 4.60 | 4.53 | 4.53 | 4.53 | -1.74% | 2,835 |
| Sep 23, 2025 | 4.60 | 4.62 | 4.60 | 4.61 | 4.61 | 1.10% | 10,457 |
| Sep 22, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.65% | 6 |
| Sep 21, 2025 | 4.57 | 4.59 | 4.55 | 4.59 | 4.59 | 0.88% | 4,304 |
| Sep 18, 2025 | 4.50 | 4.55 | 4.50 | 4.55 | 4.55 | 1.11% | 22,870 |
| Sep 17, 2025 | 4.50 | 4.54 | 4.50 | 4.50 | 4.50 | 0.22% | 9,950 |
| Sep 16, 2025 | 4.50 | 4.50 | 4.49 | 4.49 | 4.49 | -0.22% | 3,391 |
| Sep 15, 2025 | 4.55 | 4.55 | 4.50 | 4.50 | 4.50 | -0.88% | 12,035 |
| Sep 14, 2025 | 4.51 | 4.54 | 4.50 | 4.54 | 4.54 | -0.44% | 13,095 |
| Sep 11, 2025 | 4.50 | 4.56 | 4.50 | 4.56 | 4.56 | 1.11% | 1,258 |
| Sep 10, 2025 | 4.46 | 4.51 | 4.45 | 4.51 | 4.51 | 1.12% | 16,563 |
| Sep 9, 2025 | 4.41 | 4.46 | 4.41 | 4.46 | 4.46 | 0.45% | 14,226 |
| Sep 8, 2025 | 4.45 | 4.45 | 4.40 | 4.44 | 4.44 | 0.45% | 18,471 |
| Sep 7, 2025 | 4.54 | 4.54 | 4.35 | 4.42 | 4.42 | -2.86% | 56,577 |
| Sep 3, 2025 | 4.57 | 4.59 | 4.50 | 4.55 | 4.55 | -1.09% | 59,312 |
| Sep 2, 2025 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | -1.92% | 45,737 |
| Sep 1, 2025 | 4.68 | 4.69 | 4.68 | 4.69 | 4.69 | 0.21% | 6,898 |
| Aug 31, 2025 | 4.70 | 4.70 | 4.62 | 4.68 | 4.68 | -1.06% | 14,441 |
| Aug 28, 2025 | 4.72 | 4.74 | 4.70 | 4.73 | 4.73 | 0.21% | 5,880 |
| Aug 27, 2025 | 4.72 | 4.72 | 4.70 | 4.72 | 4.72 | - | 6,552 |
| Aug 26, 2025 | 4.72 | 4.75 | 4.72 | 4.72 | 4.72 | -0.84% | 2,558 |
| Aug 25, 2025 | 4.78 | 4.78 | 4.72 | 4.76 | 4.76 | -0.42% | 7,036 |
| Aug 24, 2025 | 4.78 | 4.78 | 4.77 | 4.78 | 4.78 | -1.04% | 1,205 |
| Aug 21, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | 1,127 |
| Aug 20, 2025 | 4.80 | 4.84 | 4.80 | 4.83 | 4.83 | 0.63% | 5,959 |
| Aug 19, 2025 | 4.80 | 4.80 | 4.79 | 4.80 | 4.80 | 0.21% | 24,452 |
| Aug 18, 2025 | 4.75 | 4.79 | 4.75 | 4.79 | 4.79 | 0.84% | 1,845 |