Palestine Telecommunications Company P.L.C (PEX:PALTEL)
Palestine · Delayed Price · Currency is JOD 5.61
-0.02 (-0.36%)
At close: Jun 18, 2026
PEX:PALTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 5.65 | 5.65 | 5.63 | 5.63 | 5.63 | -0.71% | 5,019 |
| Jun 15, 2026 | 5.67 | 5.68 | 5.66 | 5.67 | 5.67 | 0.18% | 7,590 |
| Jun 14, 2026 | 5.60 | 5.66 | 5.55 | 5.66 | 5.66 | 1.62% | 10,255 |
| Jun 11, 2026 | 5.51 | 5.60 | 5.51 | 5.57 | 5.57 | -0.36% | 7,869 |
| Jun 10, 2026 | 5.50 | 5.59 | 5.50 | 5.59 | 5.59 | 1.64% | 17,883 |
| Jun 9, 2026 | 5.50 | 5.50 | 5.40 | 5.50 | 5.50 | 1.85% | 16,059 |
| Jun 8, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | 3,349 |
| Jun 7, 2026 | 5.35 | 5.40 | 5.35 | 5.35 | 5.35 | 0.38% | 10,202 |
| Jun 4, 2026 | 5.34 | 5.34 | 5.33 | 5.33 | 5.33 | - | 109 |
| Jun 3, 2026 | 5.33 | 5.40 | 5.32 | 5.33 | 5.33 | 0.19% | 2,251 |
| Jun 2, 2026 | 5.32 | 5.33 | 5.32 | 5.32 | 5.32 | - | 3,276 |
| Jun 1, 2026 | 5.32 | 5.33 | 5.31 | 5.32 | 5.32 | - | 20,696 |
| May 31, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.38% | 1,134 |
| May 25, 2026 | 5.30 | 5.32 | 5.30 | 5.30 | 5.30 | 0.19% | 19,103 |
| May 24, 2026 | 5.30 | 5.33 | 5.29 | 5.29 | 5.29 | -0.56% | 851 |
| May 21, 2026 | 5.32 | 5.32 | 5.30 | 5.32 | 5.32 | - | 4,140 |
| May 20, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | 13,108 |
| May 19, 2026 | 5.32 | 5.33 | 5.32 | 5.32 | 5.32 | - | 13,869 |
| May 18, 2026 | 5.28 | 5.32 | 5.28 | 5.32 | 5.32 | - | 2,757 |
| May 17, 2026 | 5.31 | 5.33 | 5.31 | 5.32 | 5.32 | -0.37% | 7,022 |
| May 14, 2026 | 5.32 | 5.34 | 5.31 | 5.34 | 5.34 | - | 4,332 |
| May 13, 2026 | 5.27 | 5.35 | 5.27 | 5.34 | 5.34 | -0.19% | 8,988 |
| May 12, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -5.31% | 465 |
| May 10, 2026 | 5.62 | 5.65 | 5.58 | 5.65 | 5.65 | 0.89% | 176,156 |
| May 7, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.36% | 1,301 |
| May 6, 2026 | 5.60 | 5.62 | 5.56 | 5.62 | 5.62 | 0.36% | 9,344 |
| May 5, 2026 | 5.58 | 5.60 | 5.55 | 5.60 | 5.60 | -0.18% | 6,223 |
| May 4, 2026 | 5.61 | 5.63 | 5.61 | 5.61 | 5.61 | -0.71% | 3,053 |
| May 3, 2026 | 5.58 | 5.65 | 5.55 | 5.65 | 5.65 | 1.80% | 20,889 |
| Apr 30, 2026 | 5.55 | 5.59 | 5.55 | 5.55 | 5.55 | - | 16,461 |
| Apr 29, 2026 | 5.55 | 5.55 | 5.51 | 5.55 | 5.55 | 0.18% | 18,212 |
| Apr 28, 2026 | 5.54 | 5.55 | 5.52 | 5.54 | 5.54 | -0.18% | 5,732 |
| Apr 27, 2026 | 5.55 | 5.55 | 5.52 | 5.55 | 5.55 | - | 5,614 |
| Apr 26, 2026 | 5.55 | 5.55 | 5.52 | 5.55 | 5.55 | - | 934 |
| Apr 23, 2026 | 5.55 | 5.55 | 5.50 | 5.55 | 5.55 | - | 700 |
| Apr 22, 2026 | 5.55 | 5.55 | 5.54 | 5.55 | 5.55 | - | 6,059 |
| Apr 21, 2026 | 5.54 | 5.55 | 5.51 | 5.55 | 5.55 | - | 2,890 |
| Apr 20, 2026 | 5.55 | 5.55 | 5.42 | 5.55 | 5.55 | 0.91% | 7,080 |
| Apr 16, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 1.10% | 7,600 |
| Apr 15, 2026 | 5.40 | 5.44 | 5.40 | 5.44 | 5.44 | - | 4,061 |
| Apr 14, 2026 | 5.44 | 5.44 | 5.35 | 5.44 | 5.44 | 0.74% | 1,920 |
| Apr 13, 2026 | 5.40 | 5.40 | 5.33 | 5.40 | 5.40 | - | 4,313 |
| Apr 9, 2026 | 5.37 | 5.42 | 5.37 | 5.40 | 5.40 | -0.37% | 1,217 |
| Apr 8, 2026 | 5.42 | 5.42 | 5.40 | 5.42 | 5.42 | 1.12% | 355 |
| Apr 7, 2026 | 5.40 | 5.40 | 5.36 | 5.36 | 5.36 | 0.19% | 2,562 |
| Apr 6, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.29% | 900 |
| Apr 5, 2026 | 5.40 | 5.42 | 5.32 | 5.42 | 5.42 | 0.37% | 2,830 |
| Apr 2, 2026 | 5.40 | 5.40 | 5.33 | 5.40 | 5.40 | 0.93% | 4,825 |
| Mar 31, 2026 | 5.35 | 5.35 | 5.34 | 5.35 | 5.35 | 0.19% | 2,304 |
| Mar 30, 2026 | 5.34 | 5.34 | 5.32 | 5.34 | 5.34 | -1.11% | 2,330 |