Payton Industries Ltd (TLV:PAYT)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,100.00
+63.00 (1.25%)
Nov 12, 2026, 10:41 AM IST
Payton Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 5,037.00 | 5,100.00 | 5,037.00 | 5,100.00 | 5,100.00 | 1.25% | 15 |
| Nov 11, 2026 | 4,989.00 | 5,125.00 | 4,989.00 | 5,037.00 | 5,037.00 | 0.96% | 405 |
| Nov 10, 2026 | 4,886.00 | 5,040.00 | 4,792.00 | 4,989.00 | 4,989.00 | 2.11% | 768 |
| Nov 9, 2026 | 4,829.00 | 4,933.00 | 4,700.00 | 4,886.00 | 4,886.00 | 1.18% | 135 |
| Nov 6, 2026 | 4,800.00 | 4,879.00 | 4,700.00 | 4,829.00 | 4,829.00 | 0.60% | 384 |
| Nov 5, 2026 | 4,701.00 | 4,800.00 | 4,656.00 | 4,800.00 | 4,800.00 | 2.11% | 3,390 |
| Nov 4, 2026 | 4,763.00 | 4,810.00 | 4,528.00 | 4,701.00 | 4,701.00 | -1.30% | 1,543 |
| Nov 3, 2026 | 4,796.00 | 4,744.00 | 4,744.00 | 4,763.00 | 4,763.00 | -0.69% | 26 |
| Nov 2, 2026 | 4,820.00 | 4,796.00 | 4,795.00 | 4,796.00 | 4,796.00 | -0.50% | 479 |
| Oct 30, 2026 | 4,738.00 | 4,820.00 | 4,819.00 | 4,820.00 | 4,820.00 | 1.73% | 1,014 |
| Oct 29, 2026 | 4,797.00 | 4,797.00 | 4,738.00 | 4,738.00 | 4,738.00 | -1.23% | 2,593 |
| Oct 28, 2026 | 4,820.00 | 4,800.00 | 4,791.00 | 4,797.00 | 4,797.00 | -0.48% | 139 |
| Oct 26, 2026 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | - | 519 |
| Oct 23, 2026 | 4,822.00 | 4,820.00 | 4,728.00 | 4,820.00 | 4,820.00 | -0.04% | 1,157 |
| Oct 22, 2026 | 4,797.00 | 4,875.00 | 4,773.00 | 4,822.00 | 4,822.00 | 0.52% | 562 |
| Oct 21, 2026 | 4,772.00 | 4,803.00 | 4,644.00 | 4,797.00 | 4,797.00 | 0.52% | 3,386 |
| Oct 20, 2026 | 4,650.00 | 4,800.00 | 4,643.00 | 4,772.00 | 4,772.00 | 2.62% | 1,839 |
| Oct 19, 2026 | 4,683.00 | 4,683.00 | 4,514.00 | 4,650.00 | 4,650.00 | -0.70% | 3,800 |
| Oct 16, 2026 | 4,654.00 | 4,730.00 | 4,539.00 | 4,683.00 | 4,683.00 | 0.62% | 868 |
| Oct 15, 2026 | 4,603.00 | 4,741.00 | 4,509.00 | 4,654.00 | 4,654.00 | 1.11% | 7,788 |
| Oct 14, 2026 | 4,610.00 | 4,742.00 | 4,511.00 | 4,603.00 | 4,603.00 | -0.15% | 3,023 |
| Oct 13, 2026 | 4,817.00 | 4,836.00 | 4,550.00 | 4,610.00 | 4,610.00 | -4.30% | 3,799 |
| Oct 12, 2026 | 4,800.00 | 4,955.00 | 4,760.00 | 4,817.00 | 4,817.00 | 0.35% | 1,605 |
| Oct 9, 2026 | 4,809.00 | 4,770.00 | 4,770.00 | 4,800.00 | 4,800.00 | -0.19% | 9 |
| Oct 8, 2026 | 4,976.00 | 4,975.00 | 4,706.00 | 4,809.00 | 4,809.00 | -3.36% | 4,204 |
| Oct 7, 2026 | 5,043.00 | 5,042.00 | 4,971.00 | 4,976.00 | 4,976.00 | -1.33% | 746 |
| Oct 6, 2026 | 5,070.00 | 5,070.00 | 4,850.00 | 5,043.00 | 5,043.00 | -0.53% | 231 |
| Oct 5, 2026 | 5,100.00 | 5,114.00 | 5,050.00 | 5,070.00 | 5,070.00 | -0.59% | 74 |
| Oct 1, 2026 | 5,125.00 | 5,125.00 | 5,100.00 | 5,100.00 | 5,100.00 | -0.49% | 730 |
| Sep 30, 2026 | 4,978.00 | 5,155.00 | 5,100.00 | 5,125.00 | 5,125.00 | 2.95% | 221 |
| Sep 29, 2026 | 4,978.00 | 4,978.00 | 4,853.00 | 4,978.00 | 4,978.00 | - | 688 |
| Sep 28, 2026 | 5,000.00 | 4,880.00 | 4,880.00 | 4,978.00 | 4,978.00 | -0.44% | 7 |
| Sep 24, 2026 | 4,959.00 | 5,001.00 | 4,959.00 | 5,000.00 | 5,000.00 | 0.83% | 1,571 |
| Sep 23, 2026 | 5,004.00 | 5,241.00 | 4,900.00 | 4,959.00 | 4,959.00 | -0.90% | 1,429 |
| Sep 22, 2026 | 4,987.00 | 5,250.00 | 4,980.00 | 5,004.00 | 5,004.00 | 0.34% | 1,241 |
| Sep 17, 2026 | 4,987.00 | 4,987.00 | 4,987.00 | 4,987.00 | 4,987.00 | - | 22 |
| Sep 16, 2026 | 5,038.00 | 5,198.00 | 4,920.00 | 4,987.00 | 4,987.00 | -1.01% | 592 |
| Sep 15, 2026 | 4,989.00 | 5,051.00 | 4,936.00 | 5,038.00 | 5,038.00 | 0.98% | 825 |
| Sep 14, 2026 | 5,080.00 | 5,079.00 | 4,894.00 | 4,989.00 | 4,989.00 | -1.79% | 29 |
| Sep 10, 2026 | 5,095.00 | 5,245.00 | 5,022.00 | 5,080.00 | 5,080.00 | -0.29% | 142 |
| Sep 9, 2026 | 5,335.00 | 5,579.00 | 4,884.00 | 5,095.00 | 5,095.00 | -4.50% | 4,853 |
| Sep 8, 2026 | 5,261.00 | 5,339.00 | 5,261.00 | 5,335.00 | 5,335.00 | 1.41% | 948 |
| Sep 7, 2026 | 5,057.00 | 5,337.00 | 5,057.00 | 5,261.00 | 5,261.00 | 4.03% | 44 |
| Sep 4, 2026 | 5,299.00 | 5,338.00 | 5,013.00 | 5,057.00 | 5,057.00 | -1.15% | 80 |
| Sep 3, 2026 | 5,194.00 | 5,298.00 | 5,108.00 | 5,116.00 | 5,116.00 | -1.50% | 1,257 |
| Sep 2, 2026 | 5,071.00 | 5,199.00 | 5,071.00 | 5,194.00 | 5,194.00 | 2.43% | 359 |
| Sep 1, 2026 | 5,085.00 | 5,188.00 | 5,024.00 | 5,071.00 | 5,071.00 | -0.28% | 5,423 |
| Aug 31, 2026 | 5,007.00 | 5,199.00 | 4,780.00 | 5,085.00 | 5,085.00 | 1.56% | 11,627 |
| Aug 28, 2026 | 4,949.00 | 5,042.00 | 4,979.00 | 5,007.00 | 5,007.00 | 1.17% | 293 |
| Aug 27, 2026 | 4,951.00 | 5,099.00 | 4,850.00 | 4,949.00 | 4,949.00 | -0.04% | 2,969 |