Israel Petrochemical Enterprises Ltd. (TLV:PTCH)
Israel · Delayed Price · Currency is ILS · Price in ILA 173.00
+1.90 (1.11%)
Aug 5, 2025, 10:40 AM IDT
TLV:PTCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 172.80 | 173.80 | 169.20 | 171.10 | 171.10 | -0.98% | 16,926 |
| Jul 31, 2025 | 169.60 | 173.70 | 169.60 | 172.80 | 172.80 | 1.89% | 2,718 |
| Jul 30, 2025 | 172.90 | 172.90 | 168.50 | 169.60 | 169.60 | -1.91% | 3,919 |
| Jul 29, 2025 | 177.70 | 177.70 | 172.00 | 172.90 | 172.90 | -2.70% | 24,617 |
| Jul 28, 2025 | 179.80 | 181.00 | 176.40 | 177.70 | 177.70 | -1.17% | 3,800 |
| Jul 27, 2025 | 181.50 | 181.50 | 176.70 | 179.80 | 179.80 | 0.84% | 4,591 |
| Jul 24, 2025 | 177.70 | 184.00 | 176.70 | 178.30 | 178.30 | 0.34% | 24,645 |
| Jul 23, 2025 | 181.90 | 181.90 | 177.00 | 177.70 | 177.70 | -2.31% | 56,710 |
| Jul 22, 2025 | 184.90 | 184.90 | 179.90 | 181.90 | 181.90 | 0.55% | 5,583 |
| Jul 21, 2025 | 183.40 | 184.30 | 176.50 | 180.90 | 180.90 | -1.36% | 83,387 |
| Jul 20, 2025 | 185.00 | 185.00 | 179.70 | 183.40 | 183.40 | -0.86% | 6,998 |
| Jul 17, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0.82% | 6,629 |
| Jul 16, 2025 | 183.60 | 183.60 | 182.00 | 183.50 | 183.50 | -0.05% | 50 |
| Jul 15, 2025 | 182.90 | 184.40 | 182.80 | 183.60 | 183.60 | 0.38% | 11,068 |
| Jul 14, 2025 | 183.00 | 183.00 | 182.90 | 182.90 | 182.90 | -0.05% | 43,468 |
| Jul 13, 2025 | 182.00 | 185.00 | 179.10 | 183.00 | 183.00 | 0.55% | 4,590 |
| Jul 10, 2025 | 186.30 | 186.30 | 182.00 | 182.00 | 182.00 | -2.31% | 5,153 |
| Jul 9, 2025 | 187.90 | 187.90 | 182.00 | 186.30 | 186.30 | -0.85% | 25,334 |
| Jul 8, 2025 | 186.90 | 187.90 | 186.90 | 187.90 | 187.90 | 0.54% | 1,181 |
| Jul 7, 2025 | 187.80 | 187.80 | 186.00 | 186.90 | 186.90 | -0.48% | 4,647 |
| Jul 6, 2025 | 190.00 | 190.00 | 183.30 | 187.80 | 187.80 | 1.40% | 16,497 |
| Jul 3, 2025 | 181.10 | 188.00 | 181.10 | 185.20 | 185.20 | 2.26% | 80,266 |
| Jul 2, 2025 | 181.90 | 181.90 | 180.90 | 181.10 | 181.10 | 1.17% | 12,415 |
| Jul 1, 2025 | 183.00 | 183.00 | 171.10 | 179.00 | 179.00 | 0.39% | 3,325 |
| Jun 30, 2025 | 172.00 | 178.90 | 170.90 | 178.30 | 178.30 | 2.41% | 42,665 |
| Jun 29, 2025 | 178.50 | 178.50 | 168.10 | 174.10 | 174.10 | -1.08% | 28,621 |
| Jun 26, 2025 | 175.00 | 178.90 | 175.00 | 176.00 | 176.00 | 0.57% | 225,650 |
| Jun 25, 2025 | 174.00 | 177.00 | 173.90 | 175.00 | 175.00 | 0.57% | 225,650 |
| Jun 24, 2025 | 175.80 | 176.10 | 174.00 | 174.00 | 174.00 | 2.78% | 203,807 |
| Jun 23, 2025 | 170.10 | 172.90 | 166.30 | 169.30 | 169.30 | -0.47% | 10,897 |
| Jun 22, 2025 | 167.00 | 171.00 | 166.50 | 170.10 | 170.10 | 1.86% | 30,660 |
| Jun 19, 2025 | 165.00 | 170.00 | 164.90 | 167.00 | 167.00 | 1.21% | 37,215 |
| Jun 18, 2025 | 166.00 | 166.00 | 164.00 | 165.00 | 165.00 | -0.60% | 71,545 |
| Jun 17, 2025 | 171.20 | 172.00 | 163.80 | 166.00 | 166.00 | -3.04% | 224,808 |
| Jun 15, 2025 | 176.60 | 176.60 | 171.20 | 171.20 | 171.20 | -3.06% | 54,829 |
| Jun 12, 2025 | 175.90 | 176.90 | 174.00 | 176.60 | 176.60 | 0.40% | 36,608 |
| Jun 11, 2025 | 175.80 | 184.40 | 174.80 | 175.90 | 175.90 | 0.06% | 36,506 |
| Jun 10, 2025 | 175.80 | 180.50 | 175.80 | 175.80 | 175.80 | - | 28,079 |
| Jun 9, 2025 | 176.10 | 176.10 | 173.60 | 175.80 | 175.80 | -0.17% | 6,291 |
| Jun 8, 2025 | 179.20 | 179.20 | 175.00 | 176.10 | 176.10 | -1.73% | 57,798 |
| Jun 5, 2025 | 176.00 | 185.00 | 175.40 | 179.20 | 179.20 | -0.28% | 13,742 |
| Jun 4, 2025 | 184.90 | 186.10 | 175.50 | 179.70 | 179.70 | -2.81% | 34,208 |
| Jun 3, 2025 | 185.00 | 188.30 | 184.50 | 184.90 | 184.90 | -1.81% | 21,411 |
| May 29, 2025 | 191.80 | 192.00 | 186.10 | 188.30 | 188.30 | -1.82% | 11,424 |
| May 28, 2025 | 191.80 | 191.80 | 191.70 | 191.80 | 191.80 | -0.05% | 5,119 |
| May 27, 2025 | 190.20 | 192.00 | 190.20 | 191.90 | 191.90 | 0.89% | 6,020 |
| May 26, 2025 | 187.80 | 192.00 | 187.80 | 190.20 | 190.20 | 1.28% | 8,618 |
| May 25, 2025 | 195.10 | 195.10 | 186.80 | 187.80 | 187.80 | -3.74% | 25,675 |
| May 22, 2025 | 197.10 | 197.10 | 190.70 | 195.10 | 195.10 | -1.01% | 5,903 |
| May 21, 2025 | 199.30 | 199.30 | 192.40 | 197.10 | 197.10 | -1.10% | 6,731 |