Israel Petrochemical Enterprises Ltd. (TLV:PTCH)
Israel · Delayed Price · Currency is ILS · Price in ILA 189.40
0.00 (0.00%)
Dec 17, 2025, 12:23 PM IDT
TLV:PTCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 189.40 | 189.00 | 189.00 | 189.40 | 189.40 | - | 33 |
| Dec 15, 2025 | 187.00 | 189.90 | 184.60 | 189.40 | 189.40 | 1.28% | 4,005 |
| Dec 14, 2025 | 189.60 | 189.60 | 184.50 | 187.00 | 187.00 | -1.37% | 1,720 |
| Dec 11, 2025 | 188.30 | 189.90 | 188.90 | 189.60 | 189.60 | 0.69% | 11,365 |
| Dec 10, 2025 | 181.00 | 189.80 | 182.30 | 188.30 | 188.30 | 4.03% | 65,276 |
| Dec 9, 2025 | 181.90 | 185.00 | 180.00 | 181.00 | 181.00 | -0.49% | 39,668 |
| Dec 8, 2025 | 182.30 | 183.00 | 180.00 | 181.90 | 181.90 | -0.22% | 34,999 |
| Dec 7, 2025 | 181.70 | 182.80 | 180.40 | 182.30 | 182.30 | 0.33% | 1,608 |
| Dec 4, 2025 | 180.50 | 183.90 | 180.20 | 181.70 | 181.70 | 0.66% | 13,765 |
| Dec 3, 2025 | 184.90 | 185.90 | 180.30 | 180.50 | 180.50 | -2.38% | 72,852 |
| Dec 2, 2025 | 183.00 | 186.30 | 181.30 | 184.90 | 184.90 | 0.16% | 10,439 |
| Dec 1, 2025 | 185.10 | 187.60 | 181.00 | 184.60 | 184.60 | -0.27% | 9,078 |
| Nov 30, 2025 | 186.50 | 187.90 | 182.40 | 185.10 | 185.10 | -0.75% | 1,010 |
| Nov 27, 2025 | 188.60 | 188.90 | 182.30 | 186.50 | 186.50 | -1.11% | 7,324 |
| Nov 26, 2025 | 189.90 | 191.90 | 184.10 | 188.60 | 188.60 | -0.68% | 8,958 |
| Nov 25, 2025 | 191.50 | 191.50 | 182.30 | 189.90 | 189.90 | -0.84% | 10,426 |
| Nov 24, 2025 | 195.90 | 203.10 | 191.00 | 191.50 | 191.50 | -2.25% | 121,285 |
| Nov 23, 2025 | 196.50 | 196.50 | 192.00 | 195.90 | 195.90 | 0.46% | 1,009 |
| Nov 20, 2025 | 192.70 | 197.00 | 193.00 | 195.00 | 195.00 | 1.19% | 96,934 |
| Nov 19, 2025 | 191.40 | 195.20 | 190.00 | 192.70 | 192.70 | 0.68% | 124,001 |
| Nov 18, 2025 | 192.70 | 192.20 | 189.00 | 191.40 | 191.40 | -0.67% | 17,240 |
| Nov 17, 2025 | 195.40 | 198.20 | 191.00 | 192.70 | 192.70 | -1.38% | 99,547 |
| Nov 16, 2025 | 196.60 | 198.20 | 191.30 | 195.40 | 195.40 | -0.61% | 1,951 |
| Nov 13, 2025 | 197.70 | 197.90 | 191.10 | 196.60 | 196.60 | -0.56% | 1,619 |
| Nov 12, 2025 | 196.20 | 198.00 | 196.20 | 197.70 | 197.70 | 0.76% | 113,025 |
| Nov 11, 2025 | 194.00 | 196.20 | 191.00 | 196.20 | 196.20 | 1.13% | 153,241 |
| Nov 10, 2025 | 193.90 | 195.00 | 184.30 | 194.00 | 194.00 | 0.05% | 69,174 |
| Nov 9, 2025 | 191.40 | 196.20 | 191.10 | 193.90 | 193.90 | 1.31% | 72,959 |
| Nov 6, 2025 | 186.50 | 197.00 | 189.60 | 191.40 | 191.40 | 2.63% | 55,376 |
| Nov 5, 2025 | 188.40 | 191.00 | 182.70 | 186.50 | 186.50 | -1.01% | 3,657 |
| Nov 4, 2025 | 192.20 | 193.20 | 180.10 | 188.40 | 188.40 | -1.98% | 37,910 |
| Nov 3, 2025 | 190.40 | 192.90 | 186.00 | 192.20 | 192.20 | 0.95% | 33,846 |
| Nov 2, 2025 | 184.70 | 192.30 | 184.80 | 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 | 183.70 | 174.70 | 181.00 | 181.00 | -1.52% | 2,993 |
| Oct 27, 2025 | 184.30 | 184.20 | 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 | 184.80 | 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 | 187.00 | 187.00 | 187.00 | 187.00 | -0.11% | 2,003 |
| Oct 19, 2025 | 187.80 | 184.00 | 184.00 | 187.20 | 187.20 | -0.32% | 171 |
| 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 | 186.00 | 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 |