Israel Petrochemical Enterprises Ltd. (TLV:PTCH)
Israel · Delayed Price · Currency is ILS · Price in ILA 363.20
-6.40 (-1.73%)
May 29, 2026, 1:44 PM IDT
TLV:PTCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 313.60 | 334.00 | 311.20 | 316.90 | 316.90 | 1.05% | 213,104 |
| Mar 30, 2026 | 304.60 | 323.80 | 290.00 | 313.60 | 313.60 | 2.95% | 157,900 |
| Mar 27, 2026 | 309.90 | 309.90 | 292.10 | 304.60 | 304.60 | -1.71% | 22,679 |
| Mar 26, 2026 | 295.30 | 318.00 | 295.30 | 309.90 | 309.90 | 4.94% | 133,984 |
| Mar 25, 2026 | 268.20 | 300.00 | 260.10 | 295.30 | 295.30 | 10.10% | 260,035 |
| Mar 24, 2026 | 258.40 | 270.00 | 260.00 | 268.20 | 268.20 | 3.79% | 91,339 |
| Mar 23, 2026 | 268.00 | 282.00 | 255.70 | 258.40 | 258.40 | -3.58% | 149,341 |
| Mar 20, 2026 | 266.10 | 271.90 | 253.00 | 268.00 | 268.00 | 0.71% | 82,919 |
| Mar 19, 2026 | 271.40 | 280.00 | 247.00 | 266.10 | 266.10 | -0.97% | 341,959 |
| Mar 18, 2026 | 258.00 | 272.50 | 259.80 | 268.70 | 268.70 | 4.15% | 222,406 |
| Mar 17, 2026 | 243.90 | 260.00 | 241.40 | 258.00 | 258.00 | 5.78% | 257,191 |
| Mar 16, 2026 | 238.00 | 244.90 | 238.00 | 243.90 | 243.90 | 2.61% | 117,069 |
| Mar 13, 2026 | 232.80 | 238.00 | 232.80 | 237.70 | 237.70 | 2.10% | 13,585 |
| Mar 12, 2026 | 227.70 | 235.00 | 227.70 | 232.80 | 232.80 | 2.24% | 97,076 |
| Mar 11, 2026 | 227.00 | 236.40 | 227.00 | 227.70 | 227.70 | 0.13% | 75,666 |