Palestine Telecommunications Company P.L.C (PEX:PALTEL)
Palestine · Delayed Price · Currency is JOD 6.00
+0.04 (0.67%)
At close: Oct 22, 2026
PEX:PALTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 5.97 | 6.01 | 5.97 | 6.00 | 6.00 | 0.67% | 666,017 |
| Oct 21, 2026 | 5.95 | 5.97 | 5.95 | 5.96 | 5.96 | 0.17% | 15,304 |
| Oct 19, 2026 | 5.97 | 5.97 | 5.95 | 5.95 | 5.95 | - | 24,991 |
| Oct 18, 2026 | 5.95 | 5.96 | 5.95 | 5.95 | 5.95 | - | 6,581 |
| Oct 15, 2026 | 5.92 | 5.95 | 5.92 | 5.95 | 5.95 | -0.50% | 1,387 |
| Oct 14, 2026 | 5.97 | 5.98 | 5.92 | 5.98 | 5.98 | 0.17% | 13,050 |
| Oct 13, 2026 | 5.97 | 5.98 | 5.93 | 5.97 | 5.97 | 0.17% | 2,625 |
| Oct 12, 2026 | 5.96 | 5.96 | 5.95 | 5.96 | 5.96 | 0.68% | 612 |
| Oct 11, 2026 | 5.98 | 5.98 | 5.91 | 5.92 | 5.92 | - | 2,614 |
| Oct 8, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -1.17% | 6,054 |
| Oct 6, 2026 | 5.99 | 5.99 | 5.91 | 5.99 | 5.99 | -0.17% | 493 |
| Oct 5, 2026 | 6.01 | 6.01 | 5.99 | 6.00 | 6.00 | -0.50% | 9,390 |
| Oct 4, 2026 | 6.03 | 6.03 | 6.02 | 6.03 | 6.03 | - | 23,542 |
| Oct 1, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -0.33% | 960 |
| Sep 30, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 12,489 |
| Sep 29, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 37,171 |
| Sep 28, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 5,000 |
| Sep 27, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 2,662 |
| Sep 24, 2026 | 6.05 | 6.05 | 6.01 | 6.05 | 6.05 | - | 8,178 |
| Sep 23, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.17% | 180 |
| Sep 22, 2026 | 6.01 | 6.05 | 6.01 | 6.04 | 6.04 | 0.33% | 3,175 |
| Sep 21, 2026 | 6.02 | 6.02 | 6.01 | 6.02 | 6.02 | - | 33,406 |
| Sep 20, 2026 | 6.00 | 6.02 | 6.00 | 6.02 | 6.02 | 0.33% | 5,520 |
| Sep 17, 2026 | 6.00 | 6.01 | 6.00 | 6.00 | 6.00 | 0.17% | 10,626 |
| Sep 16, 2026 | 6.00 | 6.05 | 5.99 | 5.99 | 5.99 | -0.17% | 13,673 |
| Sep 15, 2026 | 6.00 | 6.03 | 6.00 | 6.00 | 6.00 | -0.50% | 2,049 |
| Sep 14, 2026 | 6.03 | 6.03 | 6.00 | 6.03 | 6.03 | 0.50% | 23,090 |
| Sep 13, 2026 | 5.93 | 6.00 | 5.93 | 6.00 | 6.00 | - | 6,429 |
| Sep 10, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.35% | 12,148 |
| 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 |