Palestine Real Estate Investment Limited (PEX:PRICO)
0.4100
-0.0200 (-4.65%)
At close: Oct 7, 2025
PEX:PRICO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 7, 2025 | 0.45 | 0.45 | 0.41 | 0.41 | 0.41 | -4.65% | 38,400 |
Oct 6, 2025 | 0.47 | 0.47 | 0.43 | 0.43 | 0.43 | -4.44% | 1,500 |
Oct 5, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 4.65% | 77,700 |
Oct 2, 2025 | 0.41 | 0.44 | 0.41 | 0.43 | 0.43 | 2.38% | 18,650 |
Oct 1, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 5.00% | 34,150 |
Sep 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.56% | 5,229 |
Sep 29, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 2.63% | 10,100 |
Sep 28, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 2.70% | 8,616 |
Sep 24, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.78% | 100 |
Sep 23, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | - | 3,250 |
Sep 22, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -2.70% | 12,100 |
Sep 21, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.78% | 300 |
Sep 18, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 334 |
Sep 17, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.86% | 200 |
Sep 16, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 300 |
Sep 15, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 158 |
Sep 14, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.78% | 9,500 |
Sep 11, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.70% | 2,000 |
Sep 9, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 2,500 |
Sep 8, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.63% | 490 |
Sep 7, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | - | 4,410 |
Sep 3, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 100 |
Sep 2, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.56% | 400 |
Aug 28, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.63% | 100 |
Aug 26, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.56% | 1,250 |
Aug 20, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.63% | 500 |
Aug 19, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.70% | 100 |
Aug 18, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 15,300 |
Aug 17, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -2.63% | 11,000 |
Aug 14, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -2.56% | 31,200 |
Aug 13, 2025 | 0.43 | 0.43 | 0.39 | 0.39 | 0.39 | -4.88% | 15,150 |
Aug 12, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -4.65% | 10,500 |
Aug 11, 2025 | 0.41 | 0.44 | 0.41 | 0.43 | 0.43 | 2.38% | 34,200 |
Aug 10, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 5.00% | 1,300 |
Aug 7, 2025 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | -4.76% | 3,100 |
Aug 5, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | - | 9,943 |
Aug 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 2.44% | 200 |
Aug 3, 2025 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | 2.50% | 13,457 |
Jul 31, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | - | 3,488 |
Jul 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -4.76% | 10,000 |
Jul 29, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -4.55% | 1,000 |
Jul 28, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | -2.22% | 22,720 |
Jul 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -4.26% | 500 |
Jul 24, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -4.08% | 1,000 |
Jul 23, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -3.92% | 500 |
Jul 22, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -3.77% | 500 |
Jul 21, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -3.64% | 500 |
Jul 17, 2025 | 0.54 | 0.58 | 0.54 | 0.55 | 0.55 | -1.79% | 40,400 |
Jul 16, 2025 | 0.56 | 0.56 | 0.52 | 0.56 | 0.56 | 3.70% | 179,055 |
Jul 15, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 3.85% | 39,354 |