Palestine Telecommunications Company P.L.C (PEX:PALTEL)
Palestine · Delayed Price · Currency is JOD 4.420
-0.130 (-2.86%)
At close: Sep 7, 2025
PEX:PALTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2025 | 4.78 | 4.78 | 4.75 | 4.75 | 4.75 | -0.21% | 2,480 |
| Aug 14, 2025 | 4.79 | 4.79 | 4.76 | 4.76 | 4.76 | -0.83% | 460 |
| Aug 13, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 613 |
| Aug 12, 2025 | 4.75 | 4.80 | 4.75 | 4.80 | 4.80 | 1.69% | 2,938 |
| Aug 11, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.43% | 563 |
| Aug 10, 2025 | 4.71 | 4.78 | 4.70 | 4.70 | 4.70 | - | 3,119 |
| Aug 7, 2025 | 4.71 | 4.71 | 4.70 | 4.70 | 4.70 | - | 2,080 |
| Aug 6, 2025 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | -2.08% | 1,605 |
| Aug 5, 2025 | 4.75 | 4.80 | 4.70 | 4.80 | 4.80 | - | 3,260 |
| Aug 4, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.83% | 1,730 |
| Aug 3, 2025 | 4.84 | 4.88 | 4.80 | 4.84 | 4.84 | -1.22% | 6,505 |
| 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 |