Israel Petrochemical Enterprises Ltd. (TLV:PTCH)
Israel · Delayed Price · Currency is ILS · Price in ILA 330.90
+6.40 (1.97%)
Jun 19, 2026, 1:44 PM IDT
TLV:PTCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 324.50 | 332.00 | 319.50 | 330.90 | - | 1.97% | 53,391 |
| Jun 18, 2026 | 336.20 | 336.20 | 320.10 | 324.50 | 324.50 | -3.48% | 96,671 |
| Jun 17, 2026 | 344.80 | 343.00 | 329.00 | 336.20 | 336.20 | -2.49% | 75,127 |
| Jun 16, 2026 | 349.20 | 352.60 | 330.00 | 344.80 | 344.80 | -1.26% | 141,406 |
| Jun 15, 2026 | 381.60 | 374.20 | 340.00 | 349.20 | 349.20 | -8.49% | 536,990 |
| Jun 12, 2026 | 395.10 | 400.00 | 371.10 | 381.60 | 381.60 | -3.42% | 116,561 |
| Jun 11, 2026 | 390.50 | 399.90 | 389.90 | 395.10 | 395.10 | 1.18% | 16,310 |
| Jun 10, 2026 | 384.70 | 400.10 | 377.00 | 390.50 | 390.50 | 1.51% | 83,813 |
| Jun 9, 2026 | 375.40 | 393.00 | 362.50 | 384.70 | 384.70 | 2.48% | 225,920 |
| Jun 8, 2026 | 371.90 | 390.70 | 371.90 | 375.40 | 375.40 | 0.94% | 126,778 |
| Jun 5, 2026 | 367.00 | 387.50 | 366.20 | 371.90 | 371.90 | 1.34% | 81,911 |
| Jun 4, 2026 | 367.70 | 375.90 | 364.80 | 367.00 | 367.00 | -0.19% | 56,949 |
| Jun 3, 2026 | 373.20 | 379.70 | 355.00 | 367.70 | 367.70 | -1.47% | 162,540 |
| Jun 2, 2026 | 367.10 | 389.40 | 370.40 | 373.20 | 373.20 | 1.66% | 192,435 |
| Jun 1, 2026 | 364.00 | 375.00 | 354.30 | 367.10 | 367.10 | 1.07% | 98,856 |
| May 29, 2026 | 369.60 | 376.60 | 358.20 | 363.20 | 363.20 | -1.73% | 45,013 |
| May 28, 2026 | 356.80 | 372.00 | 360.00 | 369.60 | 369.60 | 3.59% | 88,077 |
| May 27, 2026 | 361.40 | 375.40 | 346.20 | 356.80 | 356.80 | -1.27% | 91,760 |
| May 26, 2026 | 357.90 | 372.20 | 335.00 | 361.40 | 361.40 | 0.98% | 368,692 |
| May 25, 2026 | 390.00 | 390.00 | 312.20 | 357.90 | 357.90 | -14.60% | 839,433 |
| May 20, 2026 | 474.00 | 474.00 | 380.00 | 419.10 | 419.10 | -11.58% | 305,857 |
| May 19, 2026 | 465.90 | 495.20 | 441.00 | 474.00 | 474.00 | 1.74% | 75,763 |
| May 18, 2026 | 500.00 | 500.00 | 417.90 | 465.90 | 465.90 | -3.68% | 148,867 |
| May 15, 2026 | 479.40 | 494.40 | 448.30 | 483.70 | 483.70 | 0.90% | 52,917 |
| May 14, 2026 | 465.00 | 485.00 | 465.00 | 479.40 | 479.40 | 3.32% | 75,504 |
| May 13, 2026 | 453.00 | 464.90 | 438.70 | 464.00 | 464.00 | 5.29% | 145,044 |
| May 12, 2026 | 421.60 | 445.00 | 421.90 | 440.70 | 440.70 | 4.53% | 249,043 |
| May 11, 2026 | 408.50 | 425.00 | 408.50 | 421.60 | 421.60 | 3.21% | 164,335 |
| May 8, 2026 | 405.00 | 409.90 | 405.00 | 408.50 | 408.50 | 1.29% | 50,699 |
| May 7, 2026 | 394.00 | 406.00 | 368.30 | 403.30 | 403.30 | 5.05% | 233,346 |
| May 6, 2026 | 367.60 | 389.90 | 361.10 | 383.90 | 383.90 | 4.43% | 555,578 |
| May 5, 2026 | 365.00 | 370.00 | 357.00 | 367.60 | 367.60 | 0.71% | 155,869 |
| May 4, 2026 | 364.00 | 367.60 | 359.00 | 365.00 | 365.00 | 2.18% | 140,028 |
| May 1, 2026 | 356.10 | 365.00 | 352.10 | 357.20 | 357.20 | 0.31% | 20,788 |
| Apr 30, 2026 | 344.00 | 357.60 | 344.00 | 356.10 | 356.10 | 1.74% | 206,104 |
| Apr 29, 2026 | 336.90 | 357.30 | 323.30 | 350.00 | 350.00 | 3.89% | 304,041 |
| Apr 28, 2026 | 301.40 | 342.40 | 299.70 | 336.90 | 336.90 | 11.78% | 402,856 |
| Apr 27, 2026 | 301.90 | 301.90 | 297.10 | 301.40 | 301.40 | -0.17% | 10,165 |
| Apr 24, 2026 | 296.30 | 303.00 | 296.30 | 301.90 | 301.90 | 1.89% | 19,486 |
| Apr 23, 2026 | 288.90 | 296.80 | 290.00 | 296.30 | 296.30 | 2.56% | 177,425 |
| Apr 20, 2026 | 290.40 | 296.90 | 271.00 | 288.90 | 288.90 | -0.52% | 166,679 |
| Apr 17, 2026 | 283.70 | 302.00 | 283.70 | 290.40 | 290.40 | 2.36% | 73,300 |
| Apr 16, 2026 | 299.00 | 310.00 | 282.40 | 283.70 | 283.70 | -5.12% | 116,247 |
| Apr 15, 2026 | 314.90 | 329.90 | 298.30 | 299.00 | 299.00 | -5.05% | 250,785 |
| Apr 14, 2026 | 313.40 | 319.90 | 311.00 | 314.90 | 314.90 | - | 49,521 |
| Apr 13, 2026 | 298.80 | 320.00 | 294.00 | 314.90 | 314.90 | 5.39% | 645,942 |
| Apr 10, 2026 | 315.40 | 314.90 | 268.00 | 298.80 | 298.80 | -5.26% | 324,725 |
| Apr 9, 2026 | 329.00 | 343.00 | 306.00 | 315.40 | 315.40 | -3.55% | 124,804 |
| Apr 6, 2026 | 318.00 | 327.70 | 315.00 | 327.00 | 327.00 | 2.83% | 403,263 |
| Apr 3, 2026 | 316.90 | 318.90 | 306.00 | 318.00 | 318.00 | 0.35% | 48,094 |