Palestine Telecommunications Company P.L.C (PEX:PALTEL)
Palestine · Delayed Price · Currency is JOD 5.50
+0.06 (1.10%)
At close: Apr 16, 2026
PEX:PALTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2026 | 5.38 | 5.40 | 5.38 | 5.40 | 5.40 | 1.50% | 100 |
| Mar 25, 2026 | 5.38 | 5.38 | 5.32 | 5.32 | 5.32 | 0.19% | 1,007 |
| Mar 24, 2026 | 5.31 | 5.35 | 5.31 | 5.31 | 5.31 | -0.75% | 5,641 |
| Mar 23, 2026 | 5.31 | 5.35 | 5.31 | 5.35 | 5.35 | -1.65% | 103 |
| Mar 17, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.74% | 187 |
| Mar 15, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.19% | 869 |
| Mar 12, 2026 | 5.30 | 5.39 | 5.30 | 5.39 | 5.39 | 1.70% | 4,602 |
| Mar 11, 2026 | 5.31 | 5.35 | 5.30 | 5.30 | 5.30 | -0.19% | 8,108 |
| Mar 10, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | 200 |
| Mar 9, 2026 | 5.31 | 5.31 | 5.30 | 5.31 | 5.31 | - | 5,500 |
| Mar 5, 2026 | 5.30 | 5.32 | 5.30 | 5.31 | 5.31 | 0.19% | 1,260 |
| Mar 4, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | 900 |
| Mar 3, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.56% | 2,757 |
| Mar 2, 2026 | 5.30 | 5.38 | 5.30 | 5.38 | 5.38 | 1.51% | 1,550 |
| Mar 1, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | 168 |
| Feb 26, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.37% | 345 |
| Feb 25, 2026 | 5.35 | 5.37 | 5.35 | 5.37 | 5.37 | 0.56% | 2,963 |
| Feb 24, 2026 | 5.35 | 5.35 | 5.31 | 5.34 | 5.34 | -0.19% | 2,464 |
| Feb 23, 2026 | 5.35 | 5.36 | 5.35 | 5.35 | 5.35 | - | 5,680 |
| Feb 22, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 0.19% | 7,741 |
| Feb 19, 2026 | 5.35 | 5.37 | 5.32 | 5.34 | 5.34 | -0.56% | 7,707 |
| Feb 18, 2026 | 5.38 | 5.38 | 5.37 | 5.37 | 5.37 | -0.56% | 1,166 |
| Feb 17, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 208 |
| Feb 16, 2026 | 5.40 | 5.40 | 5.39 | 5.40 | 5.40 | - | 1,500 |
| Feb 15, 2026 | 5.40 | 5.40 | 5.38 | 5.40 | 5.40 | - | 1,576 |
| Feb 12, 2026 | 5.40 | 5.40 | 5.39 | 5.40 | 5.40 | - | 9,359 |
| Feb 11, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -1.82% | 11,839 |
| Feb 10, 2026 | 5.42 | 5.50 | 5.42 | 5.50 | 5.50 | -0.18% | 995 |
| Feb 9, 2026 | 5.51 | 5.51 | 5.48 | 5.51 | 5.51 | -0.54% | 6,436 |
| Feb 8, 2026 | 5.50 | 5.54 | 5.50 | 5.54 | 5.54 | 0.73% | 15,575 |
| Feb 5, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.36% | 999 |
| Feb 4, 2026 | 5.52 | 5.53 | 5.52 | 5.52 | 5.52 | - | 1,298 |
| Feb 3, 2026 | 5.49 | 5.52 | 5.48 | 5.52 | 5.52 | 0.36% | 11,596 |
| Feb 2, 2026 | 5.46 | 5.50 | 5.46 | 5.50 | 5.50 | 0.18% | 5,998 |
| Feb 1, 2026 | 5.50 | 5.50 | 5.45 | 5.49 | 5.49 | 1.10% | 1,207 |
| Jan 29, 2026 | 5.41 | 5.43 | 5.41 | 5.43 | 5.43 | 0.56% | 3,174 |
| Jan 28, 2026 | 5.41 | 5.43 | 5.40 | 5.40 | 5.40 | - | 2,674 |
| Jan 27, 2026 | 5.41 | 5.42 | 5.40 | 5.40 | 5.40 | -0.18% | 11,165 |