Palestine Real Estate Investment Limited (PEX:PRICO)
0.3700
+0.0100 (2.78%)
At close: Oct 28, 2025
PEX:PRICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 2.78% | 66,158 |
| Oct 27, 2025 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | -2.70% | 22,005 |
| Oct 26, 2025 | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | -2.63% | 5,470 |
| Oct 23, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | - | 1,651 |
| Oct 22, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.56% | 250 |
| Oct 21, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 2.63% | 2,100 |
| Oct 20, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -5.00% | 500 |
| Oct 19, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | - | 1,010 |
| Oct 16, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -4.76% | 8,200 |
| Oct 15, 2025 | 0.44 | 0.44 | 0.41 | 0.42 | 0.42 | - | 550 |
| Oct 14, 2025 | 0.45 | 0.45 | 0.41 | 0.42 | 0.42 | -2.33% | 89,500 |
| Oct 13, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -2.27% | 600 |
| Oct 12, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | 2.33% | 2,183 |
| Oct 9, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 4.88% | 5,500 |
| Oct 8, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 5,000 |
| 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 |