Israel Petrochemical Enterprises Ltd. (TLV:PTCH)
Israel · Delayed Price · Currency is ILS · Price in ILA 189.00
-0.90 (-0.47%)
Nov 26, 2025, 5:24 PM IDT
TLV:PTCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 189.90 | 191.90 | 184.80 | 191.00 | - | 0.58% | 3,706 |
| 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 |
| Sep 29, 2025 | 174.80 | 175.70 | 170.70 | 173.30 | 173.30 | -0.86% | 2,403 |
| Sep 28, 2025 | 176.80 | 176.00 | 170.00 | 174.80 | 174.80 | -1.13% | 22,192 |
| Sep 25, 2025 | 174.70 | 177.20 | 176.00 | 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 | 172.80 | 167.00 | 171.00 | 171.00 | -1.10% | 24,257 |
| Sep 16, 2025 | 171.00 | 173.50 | 172.00 | 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 | 168.80 | 169.90 | 169.90 | 2.10% | 55,472 |