Petrotx - Limited Partnership (TLV:PTX)
Israel · Delayed Price · Currency is ILS · Price in ILA 32.20
-1.30 (-3.88%)
Sep 28, 2025, 3:49 PM IDT
TLV:PTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Sep 30, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Sep 29, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Sep 28, 2025 | 33.50 | 33.50 | 32.20 | 33.50 | 33.50 | - | 2 |
| Sep 25, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | 10 |
| Sep 21, 2025 | 33.00 | 34.20 | 33.00 | 33.50 | 33.50 | -7.20% | 9,736 |
| Sep 18, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - | - |
| Sep 17, 2025 | 36.40 | 36.40 | 35.20 | 36.10 | 36.10 | -0.82% | 1,600 |
| Sep 16, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Sep 15, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Sep 14, 2025 | 38.00 | 38.00 | 36.40 | 36.40 | 36.40 | 9.31% | 5,963 |
| Sep 11, 2025 | 32.90 | 34.00 | 32.90 | 33.30 | 33.30 | 1.22% | 2,300 |
| Sep 10, 2025 | 33.70 | 34.00 | 32.80 | 32.90 | 32.90 | -2.37% | 28,048 |
| Sep 9, 2025 | 35.00 | 35.00 | 33.70 | 33.70 | 33.70 | -3.71% | 25,000 |
| Sep 8, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Sep 7, 2025 | 34.60 | 35.10 | 34.60 | 35.00 | 35.00 | 1.16% | 44,141 |
| Sep 4, 2025 | 34.90 | 34.90 | 34.50 | 34.60 | 34.60 | -0.86% | 110,861 |
| Sep 3, 2025 | 34.60 | 37.00 | 33.80 | 34.90 | 34.90 | 0.87% | 93,039 |
| Sep 2, 2025 | 37.00 | 37.00 | 34.00 | 34.60 | 34.60 | -4.95% | 92,079 |
| Sep 1, 2025 | 35.10 | 44.00 | 33.80 | 36.40 | 36.40 | 17.42% | 745,661 |
| Aug 31, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 35 |
| Aug 28, 2025 | 33.70 | 33.70 | 31.00 | 31.00 | 31.00 | 0.32% | 285 |
| Aug 27, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | - |
| Aug 26, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | - |
| Aug 25, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | - |
| Aug 24, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | - |
| Aug 21, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | - |
| Aug 20, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | - |
| Aug 19, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 9.00% | - |
| Aug 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Aug 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -99.00% | - |
| Aug 14, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | - |
| Aug 13, 2025 | 28.70 | 30.90 | 28.70 | 30.90 | 30.90 | - | 13 |
| Aug 12, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | - |
| Aug 11, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | - |
| Aug 10, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | - |
| Aug 7, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | - |
| Aug 6, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | - |
| Aug 5, 2025 | 30.90 | 30.90 | 28.60 | 30.90 | 30.90 | - | 4 |
| Aug 4, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | - |
| Jul 31, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | - |
| Jul 30, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | - |
| Jul 29, 2025 | 32.80 | 32.80 | 28.60 | 30.90 | 30.90 | -5.79% | 9,136 |
| Jul 28, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Jul 27, 2025 | 31.10 | 33.50 | 31.10 | 32.80 | 32.80 | 5.47% | 17,838 |
| Jul 24, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - | - |
| Jul 23, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - | - |
| Jul 22, 2025 | 29.70 | 32.00 | 29.70 | 31.10 | 31.10 | 4.71% | 34,592 |
| Jul 21, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - | - |
| Jul 20, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - | - |