Israel Petrochemical Enterprises Ltd. (TLV:PTCH)
Israel · Delayed Price · Currency is ILS · Price in ILA 189.70
-2.50 (-1.30%)
Nov 4, 2025, 5:31 PM IDT
TLV:PTCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 190.40 | 192.90 | 186.00 | 192.20 | 192.20 | 0.95% | 33,846 |
| Nov 2, 2025 | 184.70 | 192.30 | 184.70 | 190.40 | 190.40 | 3.09% | 52,432 |
| Oct 30, 2025 | 181.00 | 184.80 | 180.90 | 184.70 | 184.70 | 2.04% | 89,891 |
| Oct 29, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | 3,360 |
| Oct 28, 2025 | 183.80 | 183.80 | 174.70 | 181.00 | 181.00 | -1.52% | 2,993 |
| Oct 27, 2025 | 184.30 | 184.30 | 175.90 | 183.80 | 183.80 | -0.27% | 56,107 |
| Oct 26, 2025 | 184.60 | 184.60 | 178.10 | 184.30 | 184.30 | 2.67% | 1,345 |
| Oct 23, 2025 | 179.60 | 179.80 | 179.50 | 179.50 | 179.50 | -0.06% | 3,884 |
| Oct 22, 2025 | 186.30 | 186.30 | 176.00 | 179.60 | 179.60 | -3.60% | 23,243 |
| Oct 21, 2025 | 187.00 | 187.00 | 186.00 | 186.30 | 186.30 | -0.37% | 2,808 |
| Oct 20, 2025 | 187.20 | 187.20 | 187.00 | 187.00 | 187.00 | -0.11% | 2,003 |
| Oct 19, 2025 | 187.80 | 187.80 | 184.00 | 187.20 | 187.20 | -0.32% | 378 |
| Oct 16, 2025 | 187.90 | 187.90 | 187.50 | 187.80 | 187.80 | -0.05% | 378 |
| Oct 15, 2025 | 187.50 | 188.00 | 187.30 | 187.90 | 187.90 | 0.75% | 25,623 |
| Oct 12, 2025 | 185.50 | 187.00 | 185.50 | 186.50 | 186.50 | 0.54% | 4,088 |
| Oct 9, 2025 | 181.50 | 187.40 | 181.50 | 185.50 | 185.50 | 2.20% | 16,463 |
| Oct 8, 2025 | 185.30 | 187.90 | 180.60 | 181.50 | 181.50 | -2.05% | 22,617 |
| Oct 5, 2025 | 188.80 | 188.80 | 176.20 | 185.30 | 185.30 | 2.60% | 29,460 |
| Sep 30, 2025 | 173.30 | 188.80 | 172.00 | 180.60 | 180.60 | 4.21% | 51,693 |
| Sep 29, 2025 | 174.80 | 175.70 | 170.70 | 173.30 | 173.30 | -0.86% | 2,403 |
| Sep 28, 2025 | 176.80 | 176.80 | 170.00 | 174.80 | 174.80 | -1.13% | 22,192 |
| Sep 25, 2025 | 174.70 | 177.20 | 174.70 | 176.80 | 176.80 | 1.20% | 2,500 |
| Sep 21, 2025 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | 0.98% | 1,300 |
| Sep 18, 2025 | 171.00 | 173.00 | 170.00 | 173.00 | 173.00 | 1.17% | 44,384 |
| Sep 17, 2025 | 172.90 | 172.90 | 167.00 | 171.00 | 171.00 | -1.10% | 24,257 |
| Sep 16, 2025 | 171.00 | 173.50 | 171.00 | 172.90 | 172.90 | 1.11% | 5,494 |
| Sep 15, 2025 | 169.30 | 171.30 | 168.30 | 171.00 | 171.00 | 1.00% | 17,051 |
| Sep 14, 2025 | 170.70 | 175.50 | 165.30 | 169.30 | 169.30 | -0.82% | 13,651 |
| Sep 11, 2025 | 175.50 | 177.30 | 170.10 | 170.70 | 170.70 | -2.74% | 69,670 |
| Sep 10, 2025 | 176.50 | 176.50 | 170.50 | 175.50 | 175.50 | 2.33% | 62,263 |
| Sep 9, 2025 | 173.80 | 173.80 | 169.00 | 171.50 | 171.50 | 0.18% | 33,445 |
| Sep 8, 2025 | 169.90 | 173.00 | 167.70 | 171.20 | 171.20 | 0.77% | 39,644 |
| Sep 7, 2025 | 166.40 | 170.20 | 166.40 | 169.90 | 169.90 | 2.10% | 55,472 |
| Sep 4, 2025 | 169.30 | 169.30 | 160.00 | 166.40 | 166.40 | -1.71% | 39,968 |
| Sep 3, 2025 | 167.00 | 174.00 | 166.90 | 169.30 | 169.30 | 4.51% | 10,867 |
| Sep 2, 2025 | 164.70 | 165.00 | 154.30 | 162.00 | 162.00 | -1.64% | 39,354 |
| Sep 1, 2025 | 164.70 | 165.90 | 159.40 | 164.70 | 164.70 | - | 1,825 |
| Aug 31, 2025 | 166.20 | 168.00 | 162.30 | 164.70 | 164.70 | -0.90% | 7,262 |
| Aug 28, 2025 | 163.10 | 167.60 | 163.10 | 166.20 | 166.20 | 0.79% | 18,311 |
| Aug 27, 2025 | 165.90 | 167.70 | 156.10 | 164.90 | 164.90 | -0.60% | 173,262 |
| Aug 26, 2025 | 166.70 | 172.10 | 163.50 | 165.90 | 165.90 | -1.60% | 66,568 |
| Aug 25, 2025 | 169.90 | 172.20 | 165.10 | 168.60 | 168.60 | -0.77% | 13,369 |
| Aug 24, 2025 | 169.90 | 172.20 | 167.70 | 169.90 | 169.90 | - | 11,710 |
| Aug 21, 2025 | 169.00 | 171.40 | 166.60 | 169.90 | 169.90 | 0.53% | 25,472 |
| Aug 20, 2025 | 167.20 | 169.00 | 167.20 | 169.00 | 169.00 | 1.08% | 26,758 |
| Aug 19, 2025 | 168.90 | 169.00 | 165.00 | 167.20 | 167.20 | -1.01% | 11,942 |
| Aug 18, 2025 | 169.00 | 169.00 | 165.00 | 168.90 | 168.90 | -0.06% | 353 |
| Aug 17, 2025 | 166.70 | 169.00 | 166.70 | 169.00 | 169.00 | 1.38% | 2,086 |
| Aug 14, 2025 | 168.10 | 168.10 | 164.40 | 166.70 | 166.70 | -0.83% | 3,752 |
| Aug 13, 2025 | 168.10 | 168.10 | 167.30 | 168.10 | 168.10 | - | 8,743 |