Israel Petrochemical Enterprises Ltd. (TLV:PTCH)
Israel · Delayed Price · Currency is ILS · Price in ILA 571.00
+16.00 (2.88%)
Sep 29, 2026, 1:42 PM IDT
TLV:PTCH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 554.70 | 555.00 | 540.00 | 555.00 | 555.00 | 0.05% | 158,205 |
| Sep 24, 2026 | 566.90 | 572.00 | 547.10 | 554.70 | 554.70 | -2.15% | 77,992 |
| Sep 23, 2026 | 550.10 | 588.00 | 550.10 | 566.90 | 566.90 | 3.05% | 711,463 |
| Sep 22, 2026 | 567.40 | 576.00 | 543.10 | 550.10 | 550.10 | -3.05% | 889,107 |
| Sep 17, 2026 | 577.10 | 577.10 | 560.00 | 567.40 | 567.40 | -1.68% | 404,049 |
| Sep 16, 2026 | 583.20 | 611.00 | 576.60 | 577.10 | 577.10 | -1.05% | 453,328 |
| Sep 15, 2026 | 617.00 | 617.00 | 571.90 | 583.20 | 583.20 | -5.48% | 815,839 |
| Sep 14, 2026 | 604.00 | 638.00 | 604.00 | 617.00 | 617.00 | 2.15% | 458,104 |
| Sep 10, 2026 | 628.00 | 628.80 | 603.50 | 604.00 | 604.00 | -1.42% | 377,071 |
| Sep 9, 2026 | 607.00 | 620.00 | 605.00 | 612.70 | 612.70 | 1.19% | 669,835 |
| Sep 8, 2026 | 582.70 | 606.30 | 582.70 | 605.50 | 605.50 | 3.91% | 286,324 |
| Sep 7, 2026 | 603.00 | 614.90 | 571.00 | 582.70 | 582.70 | -2.56% | 338,928 |
| Sep 4, 2026 | 576.30 | 607.60 | 573.80 | 598.00 | 598.00 | 3.77% | 325,107 |
| Sep 3, 2026 | 580.00 | 597.00 | 568.80 | 576.30 | 576.30 | -0.64% | 354,606 |
| Sep 2, 2026 | 550.20 | 580.00 | 550.20 | 580.00 | 580.00 | 4.88% | 1,104,568 |
| Sep 1, 2026 | 540.00 | 556.40 | 538.40 | 553.00 | 553.00 | 4.97% | 1,025,990 |
| Aug 31, 2026 | 512.20 | 532.80 | 512.10 | 526.80 | 526.80 | 2.85% | 715,806 |
| Aug 28, 2026 | 501.40 | 518.00 | 501.40 | 512.20 | 512.20 | 2.15% | 284,636 |
| Aug 27, 2026 | 513.70 | 519.90 | 496.90 | 501.40 | 501.40 | -2.39% | 401,895 |
| Aug 26, 2026 | 505.00 | 514.90 | 485.30 | 513.70 | 513.70 | 1.72% | 523,679 |
| Aug 25, 2026 | 503.40 | 514.00 | 499.90 | 505.00 | 505.00 | 0.32% | 294,873 |
| Aug 24, 2026 | 502.20 | 523.00 | 502.20 | 503.40 | 503.40 | 0.24% | 739,516 |
| Aug 21, 2026 | 503.10 | 518.40 | 500.10 | 502.20 | 502.20 | -0.18% | 76,772 |
| Aug 20, 2026 | 491.50 | 518.90 | 491.00 | 503.10 | 503.10 | 2.36% | 981,454 |
| Aug 19, 2026 | 490.00 | 506.80 | 490.00 | 491.50 | 491.50 | 0.31% | 323,435 |
| Aug 18, 2026 | 554.90 | 554.90 | 469.90 | 490.00 | 490.00 | -9.21% | 3,978,853 |
| Aug 17, 2026 | 528.90 | 550.80 | 524.80 | 539.70 | 539.70 | 2.04% | 162,305 |
| Aug 14, 2026 | 510.00 | 546.00 | 510.00 | 528.90 | 528.90 | 3.71% | 116,951 |
| Aug 13, 2026 | 519.80 | 540.90 | 509.70 | 510.00 | 510.00 | -1.89% | 88,831 |
| Aug 12, 2026 | 510.00 | 583.50 | 510.00 | 519.80 | 519.80 | 2.06% | 797,622 |
| Aug 11, 2026 | 494.90 | 511.20 | 480.00 | 509.30 | 509.30 | 2.91% | 155,796 |
| Aug 10, 2026 | 505.10 | 517.80 | 479.70 | 494.90 | 494.90 | -2.02% | 112,792 |
| Aug 7, 2026 | 512.90 | 512.90 | 497.20 | 505.10 | 505.10 | -0.96% | 46,649 |
| Aug 6, 2026 | 460.00 | 515.80 | 460.00 | 510.00 | 510.00 | 11.33% | 348,307 |
| Aug 5, 2026 | 485.60 | 497.50 | 452.20 | 458.10 | 458.10 | -5.66% | 82,252 |
| Aug 4, 2026 | 523.80 | 523.80 | 480.00 | 485.60 | 485.60 | -5.85% | 135,047 |
| Aug 3, 2026 | 512.10 | 528.20 | 501.00 | 515.80 | 515.80 | 0.72% | 70,505 |
| Jul 31, 2026 | 497.20 | 512.10 | 481.70 | 512.10 | 512.10 | 3.00% | 156,002 |
| Jul 30, 2026 | 534.50 | 538.10 | 492.40 | 497.20 | 497.20 | -6.98% | 181,934 |
| Jul 29, 2026 | 532.50 | 555.00 | 520.60 | 534.50 | 534.50 | 0.38% | 303,376 |
| Jul 28, 2026 | 509.80 | 534.90 | 497.80 | 532.50 | 532.50 | 4.45% | 283,668 |
| Jul 27, 2026 | 513.00 | 522.50 | 501.00 | 509.80 | 509.80 | 0.26% | 105,599 |
| Jul 24, 2026 | 500.00 | 515.00 | 494.00 | 508.50 | 508.50 | 1.74% | 115,671 |
| Jul 22, 2026 | 520.40 | 520.40 | 481.40 | 499.80 | 499.80 | -3.96% | 242,553 |
| Jul 21, 2026 | 526.60 | 544.90 | 496.70 | 520.40 | 520.40 | -1.18% | 83,651 |
| Jul 20, 2026 | 550.00 | 550.00 | 524.00 | 526.60 | 526.60 | -0.04% | 100,780 |
| Jul 17, 2026 | 530.00 | 538.10 | 524.10 | 526.80 | 526.80 | 0.34% | 59,544 |
| Jul 16, 2026 | 519.10 | 536.30 | 510.00 | 525.00 | 525.00 | 1.14% | 203,354 |
| Jul 15, 2026 | 521.00 | 551.90 | 510.00 | 519.10 | 519.10 | 0.14% | 246,313 |
| Jul 14, 2026 | 495.00 | 530.00 | 495.00 | 518.40 | 518.40 | 5.09% | 284,606 |