Payton Industries Ltd (TLV:PAYT)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,999.00
+102.00 (1.73%)
Nov 6, 2025, 5:24 PM IDT
Payton Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 5,897.00 | 5,999.00 | 5,897.00 | 5,999.00 | 5,999.00 | 1.73% | 19,182 |
| Nov 5, 2025 | 5,837.00 | 6,032.00 | 5,748.00 | 5,897.00 | 5,897.00 | 1.03% | 367 |
| Nov 4, 2025 | 6,026.00 | 6,026.00 | 5,815.00 | 5,837.00 | 5,837.00 | 0.09% | 7,174 |
| Nov 3, 2025 | 6,028.00 | 6,028.00 | 5,668.00 | 5,832.00 | 5,832.00 | -3.25% | 1,124 |
| Nov 2, 2025 | 6,449.00 | 6,449.00 | 5,897.00 | 6,028.00 | 6,028.00 | 6.07% | 324 |
| Oct 30, 2025 | 5,674.00 | 5,725.00 | 5,670.00 | 5,683.00 | 5,683.00 | 0.16% | 28,053 |
| Oct 29, 2025 | 5,700.00 | 5,700.00 | 5,590.00 | 5,674.00 | 5,674.00 | -0.46% | 1,431 |
| Oct 28, 2025 | 5,740.00 | 5,740.00 | 5,700.00 | 5,700.00 | 5,700.00 | -0.70% | 52,641 |
| Oct 27, 2025 | 5,737.00 | 5,766.00 | 5,673.00 | 5,740.00 | 5,740.00 | 0.05% | 6,184 |
| Oct 26, 2025 | 5,924.00 | 6,200.00 | 5,602.00 | 5,737.00 | 5,737.00 | -3.16% | 71 |
| Oct 23, 2025 | 6,018.00 | 6,018.00 | 5,777.00 | 5,924.00 | 5,924.00 | -1.56% | 789 |
| Oct 22, 2025 | 6,033.00 | 6,033.00 | 5,754.00 | 6,018.00 | 6,018.00 | -0.25% | 478 |
| Oct 21, 2025 | 6,093.00 | 6,093.00 | 5,939.00 | 6,033.00 | 6,033.00 | -0.98% | 551 |
| Oct 20, 2025 | 6,096.00 | 6,096.00 | 6,000.00 | 6,093.00 | 6,093.00 | -0.05% | 293 |
| Oct 19, 2025 | 6,096.00 | 6,096.00 | 6,096.00 | 6,096.00 | 6,096.00 | - | 34 |
| Oct 16, 2025 | 6,043.00 | 6,247.00 | 6,043.00 | 6,096.00 | 6,096.00 | 0.88% | 34 |
| Oct 15, 2025 | 6,060.00 | 6,061.00 | 5,990.00 | 6,043.00 | 6,043.00 | -0.28% | 597 |
| Oct 12, 2025 | 5,987.00 | 6,186.00 | 5,987.00 | 6,060.00 | 6,060.00 | 1.22% | 537 |
| Oct 9, 2025 | 5,847.00 | 6,050.00 | 5,847.00 | 5,987.00 | 5,987.00 | 2.39% | 780 |
| Oct 8, 2025 | 6,059.00 | 6,059.00 | 5,762.00 | 5,847.00 | 5,847.00 | 3.14% | 3,710 |
| Oct 7, 2025 | 5,669.00 | 5,669.00 | 5,669.00 | 5,669.00 | 5,669.00 | - | - |
| Oct 6, 2025 | 5,669.00 | 5,669.00 | 5,669.00 | 5,669.00 | 5,669.00 | -3.67% | - |
| Oct 5, 2025 | 6,060.00 | 6,060.00 | 5,741.00 | 5,885.00 | 5,885.00 | 3.81% | 1,585 |
| Oct 2, 2025 | 5,669.00 | 5,669.00 | 5,669.00 | 5,669.00 | 5,669.00 | - | - |
| Oct 1, 2025 | 5,669.00 | 5,669.00 | 5,669.00 | 5,669.00 | 5,669.00 | - | - |
| Sep 30, 2025 | 5,800.00 | 5,800.00 | 5,445.00 | 5,669.00 | 5,669.00 | 2.31% | 909 |
| Sep 29, 2025 | 5,529.00 | 5,659.00 | 5,412.00 | 5,541.00 | 5,541.00 | 0.22% | 2,750 |
| Sep 28, 2025 | 5,509.00 | 5,530.00 | 5,509.00 | 5,529.00 | 5,529.00 | 0.36% | 219 |
| Sep 25, 2025 | 5,506.00 | 5,527.00 | 5,455.00 | 5,509.00 | 5,509.00 | 0.05% | 941 |
| Sep 24, 2025 | 5,506.00 | 5,506.00 | 5,506.00 | 5,506.00 | 5,506.00 | - | - |
| Sep 23, 2025 | 5,506.00 | 5,506.00 | 5,506.00 | 5,506.00 | 5,506.00 | - | - |
| Sep 22, 2025 | 5,506.00 | 5,506.00 | 5,506.00 | 5,506.00 | 5,506.00 | - | - |
| Sep 21, 2025 | 5,633.00 | 5,633.00 | 5,500.00 | 5,506.00 | 5,506.00 | -2.25% | 354 |
| Sep 18, 2025 | 5,522.00 | 5,640.00 | 5,522.00 | 5,633.00 | 5,633.00 | -0.12% | 3,036 |
| Sep 17, 2025 | 5,621.00 | 5,678.00 | 5,555.00 | 5,640.00 | 5,640.00 | 0.34% | 340 |
| Sep 16, 2025 | 5,820.00 | 5,820.00 | 5,501.00 | 5,621.00 | 5,621.00 | -2.87% | 816 |
| Sep 15, 2025 | 5,526.00 | 5,799.00 | 5,526.00 | 5,787.00 | 5,787.00 | 4.72% | 90 |
| Sep 14, 2025 | 5,619.00 | 5,798.00 | 5,471.00 | 5,526.00 | 5,526.00 | -1.66% | 62 |
| Sep 11, 2025 | 5,765.00 | 5,836.00 | 5,600.00 | 5,619.00 | 5,619.00 | -2.53% | 368 |
| Sep 10, 2025 | 5,685.00 | 5,839.00 | 5,684.00 | 5,765.00 | 5,765.00 | 1.41% | 83 |
| Sep 9, 2025 | 5,561.00 | 5,799.00 | 5,561.00 | 5,685.00 | 5,685.00 | 2.23% | 44 |
| Sep 8, 2025 | 5,559.00 | 5,772.00 | 5,512.00 | 5,561.00 | 5,561.00 | 0.04% | 514 |
| Sep 7, 2025 | 5,575.00 | 5,575.00 | 5,555.00 | 5,559.00 | 5,559.00 | -0.29% | 421 |
| Sep 4, 2025 | 5,664.00 | 5,752.00 | 5,547.00 | 5,575.00 | 5,575.00 | -1.57% | 131 |
| Sep 3, 2025 | 5,650.00 | 5,675.00 | 5,650.00 | 5,664.00 | 5,664.00 | 0.25% | 1,000 |
| Sep 2, 2025 | 5,516.00 | 5,814.00 | 5,516.00 | 5,650.00 | 5,650.00 | 2.43% | 876 |
| Sep 1, 2025 | 5,475.00 | 5,808.00 | 5,440.00 | 5,516.00 | 5,516.00 | 0.75% | 2,026 |
| Aug 31, 2025 | 6,040.00 | 6,040.00 | 5,428.00 | 5,475.00 | 5,475.00 | -1.81% | 1,040 |
| Aug 28, 2025 | 5,482.00 | 5,734.00 | 5,482.00 | 5,576.00 | 5,576.00 | 0.85% | 1,711 |
| Aug 27, 2025 | 5,649.00 | 5,649.00 | 5,520.00 | 5,529.00 | 5,529.00 | 0.02% | 9,474 |