Payton Industries Ltd (TLV:PAYT)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,500.00
-121.00 (-2.15%)
Aug 25, 2025, 4:22 PM IDT
Payton Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 5,621.00 | 5,621.00 | 5,496.00 | 5,504.00 | 5,504.00 | -2.08% | 2,101 |
| Aug 24, 2025 | 5,687.00 | 5,687.00 | 5,590.00 | 5,621.00 | 5,621.00 | -1.00% | 1,518 |
| Aug 21, 2025 | 5,776.00 | 5,776.00 | 5,678.00 | 5,678.00 | 5,678.00 | -1.70% | 344 |
| Aug 20, 2025 | 5,822.00 | 5,822.00 | 5,760.00 | 5,776.00 | 5,776.00 | -0.79% | 27 |
| Aug 19, 2025 | 5,824.00 | 5,824.00 | 5,819.00 | 5,822.00 | 5,822.00 | -0.03% | 2,947 |
| Aug 18, 2025 | 6,040.00 | 6,040.00 | 5,751.00 | 5,824.00 | 5,824.00 | -0.15% | 312 |
| Aug 17, 2025 | 5,833.00 | 6,026.00 | 5,832.00 | 5,833.00 | 5,833.00 | - | 3,448 |
| Aug 14, 2025 | 5,830.00 | 6,026.00 | 5,799.00 | 5,833.00 | 5,833.00 | 0.05% | 149 |
| Aug 13, 2025 | 5,706.00 | 5,970.00 | 5,706.00 | 5,830.00 | 5,830.00 | 2.17% | 114 |
| Aug 12, 2025 | 5,706.00 | 5,943.00 | 5,657.00 | 5,706.00 | 5,706.00 | - | 1,527 |
| Aug 11, 2025 | 6,046.00 | 6,046.00 | 5,660.00 | 5,706.00 | 5,706.00 | - | 11,786 |
| Aug 10, 2025 | 5,707.00 | 5,822.00 | 5,637.00 | 5,706.00 | 5,706.00 | -0.02% | 16,690 |
| Aug 7, 2025 | 5,879.00 | 5,950.00 | 5,707.00 | 5,707.00 | 5,707.00 | -2.93% | 2,739 |
| Aug 6, 2025 | 5,949.00 | 6,046.00 | 5,676.00 | 5,879.00 | 5,879.00 | -1.18% | 630 |
| Aug 5, 2025 | 6,048.00 | 6,048.00 | 5,900.00 | 5,949.00 | 5,949.00 | -1.25% | 1,363 |
| Aug 4, 2025 | 6,060.00 | 6,097.00 | 5,879.00 | 6,024.00 | 6,024.00 | -0.59% | 2,580 |
| Jul 31, 2025 | 6,069.00 | 6,069.00 | 6,010.00 | 6,060.00 | 6,060.00 | -0.15% | 2,266 |
| Jul 30, 2025 | 6,186.00 | 6,186.00 | 6,000.00 | 6,069.00 | 6,069.00 | -2.13% | 885 |
| Jul 29, 2025 | 5,997.00 | 6,209.00 | 5,997.00 | 6,201.00 | 6,201.00 | 0.88% | 193 |
| Jul 28, 2025 | 6,199.00 | 6,199.00 | 6,100.00 | 6,147.00 | 6,147.00 | -0.84% | 258 |
| Jul 27, 2025 | 6,199.00 | 6,200.00 | 6,187.00 | 6,199.00 | 6,199.00 | 0.11% | 574 |
| Jul 24, 2025 | 6,198.00 | 6,198.00 | 6,066.00 | 6,192.00 | 6,192.00 | -0.10% | 1,394 |
| Jul 23, 2025 | 6,086.00 | 6,201.00 | 5,999.00 | 6,198.00 | 6,198.00 | 1.84% | 6,729 |
| Jul 22, 2025 | 6,133.00 | 6,133.00 | 6,050.00 | 6,086.00 | 6,086.00 | -0.77% | 541 |
| Jul 21, 2025 | 6,189.00 | 6,289.00 | 6,100.00 | 6,133.00 | 6,133.00 | -0.90% | 3,346 |
| Jul 20, 2025 | 6,495.00 | 6,495.00 | 6,103.00 | 6,189.00 | 6,189.00 | -2.55% | 208 |
| Jul 17, 2025 | 6,451.00 | 6,472.00 | 6,202.00 | 6,351.00 | 6,351.00 | -1.55% | 588 |
| Jul 16, 2025 | 6,575.00 | 6,655.00 | 6,329.00 | 6,451.00 | 6,451.00 | -1.89% | 85 |
| Jul 15, 2025 | 6,575.00 | 6,575.00 | 6,575.00 | 6,575.00 | 6,575.00 | - | 37 |
| Jul 14, 2025 | 6,642.00 | 6,642.00 | 6,223.00 | 6,575.00 | 6,575.00 | -1.01% | 810 |
| Jul 13, 2025 | 6,642.00 | 6,642.00 | 6,642.00 | 6,642.00 | 6,642.00 | - | 54 |
| Jul 10, 2025 | 6,642.00 | 6,642.00 | 6,642.00 | 6,642.00 | 6,642.00 | - | 91 |
| Jul 9, 2025 | 6,640.00 | 6,644.00 | 6,626.00 | 6,642.00 | 6,642.00 | 2.18% | 73 |
| Jul 8, 2025 | 6,621.00 | 6,621.00 | 6,499.00 | 6,500.00 | 6,500.00 | -1.83% | 118 |
| Jul 7, 2025 | 6,607.00 | 6,638.00 | 6,595.00 | 6,621.00 | 6,621.00 | 0.21% | 306 |
| Jul 6, 2025 | 6,592.00 | 6,639.00 | 6,500.00 | 6,607.00 | 6,607.00 | 0.23% | 300 |
| Jul 3, 2025 | 6,432.00 | 6,638.00 | 6,432.00 | 6,592.00 | 6,592.00 | 2.90% | 2,363 |
| Jul 2, 2025 | 6,400.00 | 6,619.00 | 6,400.00 | 6,406.00 | 6,406.00 | 0.09% | 3,478 |
| Jul 1, 2025 | 6,443.00 | 6,443.00 | 6,221.00 | 6,400.00 | 6,400.00 | -0.67% | 5,364 |
| Jun 30, 2025 | 6,596.00 | 6,705.00 | 6,333.00 | 6,443.00 | 6,443.00 | -2.32% | 2,371 |
| Jun 29, 2025 | 6,740.00 | 6,740.00 | 6,265.00 | 6,596.00 | 6,596.00 | -2.14% | 160 |
| Jun 26, 2025 | 6,800.00 | 6,800.00 | 6,740.00 | 6,740.00 | 6,740.00 | -0.88% | 243 |
| Jun 25, 2025 | 6,782.00 | 6,820.00 | 6,782.00 | 6,800.00 | 6,800.00 | 0.27% | 326 |
| Jun 24, 2025 | 6,838.00 | 6,838.00 | 6,700.00 | 6,782.00 | 6,782.00 | 0.64% | 669 |
| Jun 23, 2025 | 6,671.00 | 6,758.00 | 6,671.00 | 6,739.00 | 6,739.00 | 1.02% | 201 |
| Jun 22, 2025 | 6,488.00 | 6,675.00 | 6,488.00 | 6,671.00 | 6,671.00 | 2.82% | 685 |
| Jun 19, 2025 | 6,250.00 | 6,706.00 | 6,240.00 | 6,488.00 | 6,488.00 | 3.49% | 964 |
| Jun 18, 2025 | 6,300.00 | 6,300.00 | 6,158.00 | 6,269.00 | 6,269.00 | 1.80% | 247 |
| Jun 17, 2025 | 5,874.00 | 6,160.00 | 5,874.00 | 6,158.00 | 6,158.00 | 4.83% | 205 |
| Jun 16, 2025 | 5,969.00 | 6,129.00 | 5,827.00 | 5,874.00 | 5,874.00 | -1.59% | 582 |