Palestine Telecommunications Company P.L.C (PEX:PALTEL)
Palestine · Delayed Price · Currency is JOD 5.92
-0.08 (-1.33%)
At close: Sep 9, 2026
PEX:PALTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 5.92 | 6.00 | 5.92 | 5.92 | 5.92 | -1.33% | 6,517 |
| Sep 8, 2026 | 6.00 | 6.00 | 5.86 | 6.00 | 6.00 | 1.69% | 36,833 |
| Sep 7, 2026 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | 0.68% | 3,113 |
| Sep 6, 2026 | 5.90 | 5.90 | 5.85 | 5.86 | 5.86 | -0.68% | 10,745 |
| Sep 3, 2026 | 5.85 | 5.90 | 5.83 | 5.90 | 5.90 | 0.85% | 12,877 |
| Sep 2, 2026 | 5.82 | 5.85 | 5.82 | 5.85 | 5.85 | 0.86% | 3,259 |
| Sep 1, 2026 | 5.80 | 5.80 | 5.79 | 5.80 | 5.80 | 0.35% | 3,200 |
| Aug 31, 2026 | 5.77 | 5.78 | 5.77 | 5.78 | 5.78 | 0.52% | 2,220 |
| Aug 30, 2026 | 5.74 | 5.75 | 5.74 | 5.75 | 5.75 | 0.88% | 5,319 |
| Aug 27, 2026 | 5.68 | 5.72 | 5.67 | 5.70 | 5.70 | 0.53% | 28,996 |
| Aug 26, 2026 | 5.67 | 5.70 | 5.66 | 5.67 | 5.67 | -0.53% | 407 |
| Aug 24, 2026 | 5.66 | 5.70 | 5.66 | 5.70 | 5.70 | 0.71% | 4,881 |
| Aug 23, 2026 | 5.62 | 5.66 | 5.62 | 5.66 | 5.66 | - | 21,612 |
| Aug 20, 2026 | 5.65 | 5.66 | 5.62 | 5.66 | 5.66 | 0.18% | 3,118 |
| Aug 19, 2026 | 5.61 | 5.65 | 5.61 | 5.65 | 5.65 | - | 10,235 |
| Aug 18, 2026 | 5.62 | 5.65 | 5.61 | 5.65 | 5.65 | -0.18% | 13,327 |
| Aug 17, 2026 | 5.62 | 5.66 | 5.62 | 5.66 | 5.66 | - | 2,110 |
| Aug 16, 2026 | 5.62 | 5.66 | 5.60 | 5.66 | 5.66 | 0.35% | 11,807 |
| Aug 13, 2026 | 5.66 | 5.66 | 5.64 | 5.64 | 5.64 | -0.35% | 290 |
| Aug 12, 2026 | 5.64 | 5.66 | 5.64 | 5.66 | 5.66 | 0.53% | 13,204 |
| Aug 11, 2026 | 5.60 | 5.63 | 5.56 | 5.63 | 5.63 | -0.18% | 4,542 |
| Aug 10, 2026 | 5.60 | 5.65 | 5.56 | 5.64 | 5.64 | 1.26% | 21,449 |
| Aug 9, 2026 | 5.52 | 5.57 | 5.52 | 5.57 | 5.57 | 0.36% | 14,219 |
| Aug 6, 2026 | 5.54 | 5.55 | 5.45 | 5.55 | 5.55 | 0.54% | 10,443 |
| Aug 5, 2026 | 5.52 | 5.52 | 5.49 | 5.52 | 5.52 | 0.55% | 5,305 |
| Aug 4, 2026 | 5.49 | 5.50 | 5.44 | 5.49 | 5.49 | -0.18% | 2,664 |
| Aug 2, 2026 | 5.52 | 5.52 | 5.40 | 5.50 | 5.50 | -0.54% | 141,070 |
| Jul 30, 2026 | 5.51 | 5.54 | 5.51 | 5.53 | 5.53 | -0.18% | 2,060 |
| Jul 29, 2026 | 5.51 | 5.54 | 5.50 | 5.54 | 5.54 | 0.54% | 3,330 |
| Jul 28, 2026 | 5.51 | 5.54 | 5.50 | 5.51 | 5.51 | 0.18% | 2,426 |
| Jul 27, 2026 | 5.51 | 5.51 | 5.50 | 5.50 | 5.50 | -0.72% | 5,061 |
| Jul 26, 2026 | 5.52 | 5.54 | 5.51 | 5.54 | 5.54 | 0.54% | 2,026 |
| Jul 23, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.36% | 5,285 |
| Jul 22, 2026 | 5.53 | 5.53 | 5.51 | 5.53 | 5.53 | - | 681 |
| Jul 21, 2026 | 5.51 | 5.53 | 5.51 | 5.53 | 5.53 | -0.18% | 5,124 |
| Jul 20, 2026 | 5.51 | 5.54 | 5.50 | 5.54 | 5.54 | - | 4,910 |
| Jul 19, 2026 | 5.55 | 5.55 | 5.52 | 5.54 | 5.54 | 0.18% | 1,673 |
| Jul 16, 2026 | 5.53 | 5.55 | 5.53 | 5.53 | 5.53 | -0.36% | 3,012 |
| Jul 15, 2026 | 5.55 | 5.55 | 5.53 | 5.55 | 5.55 | - | 32,926 |
| Jul 14, 2026 | 5.52 | 5.55 | 5.52 | 5.55 | 5.55 | -0.18% | 6,224 |
| Jul 13, 2026 | 5.52 | 5.56 | 5.52 | 5.56 | 5.56 | 0.18% | 2,966 |
| Jul 12, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.18% | 176 |
| Jul 9, 2026 | 5.52 | 5.54 | 5.51 | 5.54 | 5.54 | - | 2,912 |
| Jul 8, 2026 | 5.53 | 5.54 | 5.53 | 5.54 | 5.54 | 0.73% | 1,736 |
| Jul 7, 2026 | 5.52 | 5.52 | 5.50 | 5.50 | 5.50 | -0.18% | 1,412 |
| Jul 6, 2026 | 5.50 | 5.53 | 5.50 | 5.51 | 5.51 | -0.72% | 11,142 |
| Jul 5, 2026 | 5.55 | 5.55 | 5.53 | 5.55 | 5.55 | - | 8,884 |
| Jul 2, 2026 | 5.55 | 5.55 | 5.53 | 5.55 | 5.55 | - | 38,850 |
| Jul 1, 2026 | 5.55 | 5.55 | 5.54 | 5.55 | 5.55 | 0.18% | 1,158 |
| Jun 30, 2026 | 5.51 | 5.55 | 5.51 | 5.54 | 5.54 | -0.18% | 1,005 |