Payton Industries Ltd (TLV:PAYT)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,908.00
+23.00 (0.39%)
Oct 5, 2025, 3:49 PM IDT
Payton Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2025 | 6,060.00 | 6,060.00 | 5,741.00 | 5,885.00 | 5,885.00 | 3.81% | 1,585 |
| 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 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 |
| Aug 26, 2025 | 5,504.00 | 5,653.00 | 5,482.00 | 5,528.00 | 5,528.00 | 0.44% | 2,591 |
| 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 |