Israel Petrochemical Enterprises Ltd. (TLV:PTCH)
Israel · Delayed Price · Currency is ILS · Price in ILA 512.10
+14.90 (3.00%)
Jul 31, 2026, 1:44 PM IDT
TLV:PTCH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 465.70 | 496.00 | 465.70 | 493.30 | 493.30 | 5.93% | 337,753 |
| Jul 10, 2026 | 474.50 | 474.50 | 455.40 | 465.70 | 465.70 | -0.26% | 14,119 |
| Jul 9, 2026 | 467.10 | 475.10 | 462.40 | 466.90 | 466.90 | -0.04% | 86,214 |
| Jul 8, 2026 | 462.80 | 473.40 | 445.40 | 467.10 | 467.10 | 0.93% | 316,676 |
| Jul 7, 2026 | 450.10 | 475.00 | 457.90 | 462.80 | 462.80 | 2.82% | 176,208 |
| Jul 6, 2026 | 447.30 | 460.00 | 441.80 | 450.10 | 450.10 | 0.63% | 151,461 |
| Jul 3, 2026 | 439.30 | 450.00 | 440.00 | 447.30 | 447.30 | 1.82% | 29,283 |
| Jul 2, 2026 | 443.00 | 443.00 | 427.70 | 439.30 | 439.30 | 2.71% | 51,496 |
| Jul 1, 2026 | 422.40 | 435.60 | 420.00 | 427.70 | 427.70 | 1.25% | 98,852 |
| Jun 30, 2026 | 385.00 | 430.00 | 386.80 | 422.40 | 422.40 | 9.71% | 181,346 |
| Jun 29, 2026 | 364.80 | 385.50 | 360.00 | 385.00 | 385.00 | 5.54% | 78,049 |
| Jun 26, 2026 | 379.30 | 373.40 | 351.40 | 364.80 | 364.80 | -3.82% | 210,019 |
| Jun 25, 2026 | 377.00 | 380.10 | 366.50 | 379.30 | 379.30 | 1.53% | 41,288 |
| Jun 24, 2026 | 352.30 | 378.60 | 352.30 | 373.60 | 373.60 | 6.05% | 231,471 |
| Jun 23, 2026 | 349.40 | 361.00 | 334.90 | 352.30 | 352.30 | 0.83% | 190,265 |
| Jun 22, 2026 | 330.90 | 356.70 | 320.00 | 349.40 | 349.40 | 5.59% | 192,087 |
| Jun 19, 2026 | 324.50 | 336.00 | 319.50 | 330.90 | 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 |