Palestine Telecommunications Company P.L.C (PEX:PALTEL)
Palestine
· Delayed Price · Currency is JOD 5.10
+0.06 (1.19%)
At close: Dec 4, 2025
PEX:PALTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.05 | 5.11 | 5.05 | 5.10 | 5.10 | 1.19% | 17,238 |
| Dec 3, 2025 | 5.05 | 5.05 | 5.04 | 5.04 | 5.04 | - | 3,210 |
| Dec 2, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.80% | 118 |
| Dec 1, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 2,102 |
| Nov 30, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 5,102 |
| Nov 27, 2025 | 4.97 | 5.00 | 4.97 | 5.00 | 5.00 | - | 2,272 |
| Nov 26, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 5,015 |
| Nov 25, 2025 | 5.00 | 5.00 | 4.99 | 5.00 | 5.00 | -0.79% | 7,205 |
| Nov 24, 2025 | 4.99 | 5.04 | 4.99 | 5.04 | 5.04 | 0.80% | 61,567 |
| Nov 23, 2025 | 5.03 | 5.03 | 5.00 | 5.00 | 5.00 | -0.99% | 18,356 |
| Nov 20, 2025 | 5.03 | 5.05 | 5.03 | 5.05 | 5.05 | -0.98% | 10,035 |
| Nov 19, 2025 | 5.05 | 5.10 | 5.04 | 5.10 | 5.10 | 2.00% | 23,773 |
| Nov 18, 2025 | 5.01 | 5.04 | 5.00 | 5.00 | 5.00 | -1.57% | 19,036 |
| Nov 17, 2025 | 5.05 | 5.08 | 5.02 | 5.08 | 5.08 | 1.60% | 6,162 |
| Nov 16, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | 50 |
| Nov 13, 2025 | 4.96 | 4.98 | 4.95 | 4.96 | 4.96 | 0.20% | 12,858 |
| Nov 12, 2025 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | -0.60% | 2,827 |
| Nov 11, 2025 | 5.04 | 5.04 | 4.97 | 4.98 | 4.98 | -1.19% | 12,287 |
| Nov 10, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.20% | 78 |
| Nov 9, 2025 | 4.95 | 5.05 | 4.95 | 5.05 | 5.05 | 2.02% | 24,520 |
| Nov 6, 2025 | 4.97 | 4.98 | 4.95 | 4.95 | 4.95 | -0.60% | 16,376 |
| Nov 5, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | 6,546 |
| Nov 4, 2025 | 4.97 | 5.00 | 4.97 | 5.00 | 5.00 | 0.60% | 3,711 |
| Nov 3, 2025 | 5.00 | 5.00 | 4.97 | 4.97 | 4.97 | -0.60% | 5,932 |
| Nov 2, 2025 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | - | 1,020 |
| Oct 30, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 0.40% | 81,204 |
| Oct 29, 2025 | 4.95 | 4.98 | 4.95 | 4.98 | 4.98 | 0.40% | 22,752 |
| Oct 28, 2025 | 4.97 | 4.97 | 4.95 | 4.96 | 4.96 | -0.20% | 10,548 |
| Oct 27, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.20% | 1,643 |
| Oct 26, 2025 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | 0.20% | 223 |
| Oct 23, 2025 | 4.94 | 4.97 | 4.94 | 4.97 | 4.97 | 0.81% | 73,158 |
| Oct 22, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.61% | 3,683 |
| Oct 21, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 1,150 |
| Oct 19, 2025 | 4.95 | 4.95 | 4.90 | 4.90 | 4.90 | -1.01% | 23,576 |
| Oct 16, 2025 | 4.95 | 4.95 | 4.90 | 4.95 | 4.95 | - | 45,477 |
| Oct 15, 2025 | 4.99 | 5.00 | 4.95 | 4.95 | 4.95 | -0.60% | 50,415 |
| Oct 14, 2025 | 4.92 | 5.00 | 4.92 | 4.98 | 4.98 | -0.40% | 20,146 |
| Oct 13, 2025 | 4.95 | 5.00 | 4.95 | 5.00 | 5.00 | 1.21% | 51,828 |
| Oct 12, 2025 | 4.96 | 4.98 | 4.94 | 4.94 | 4.94 | -1.20% | 1,521 |
| Oct 9, 2025 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 2.88% | 7,189 |
| Oct 8, 2025 | 4.85 | 4.86 | 4.85 | 4.86 | 4.86 | 0.21% | 4,626 |
| Oct 7, 2025 | 4.80 | 4.85 | 4.80 | 4.85 | 4.85 | 0.21% | 15,862 |
| Oct 6, 2025 | 4.85 | 4.85 | 4.80 | 4.84 | 4.84 | -0.21% | 8,245 |
| Oct 5, 2025 | 4.82 | 4.89 | 4.82 | 4.85 | 4.85 | 2.11% | 7,753 |
| Oct 2, 2025 | 4.75 | 4.75 | 4.72 | 4.75 | 4.75 | - | 6,408 |
| Oct 1, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 4,225 |
| Sep 30, 2025 | 4.74 | 4.75 | 4.74 | 4.75 | 4.75 | - | 629 |
| Sep 29, 2025 | 4.70 | 4.75 | 4.70 | 4.75 | 4.75 | 1.06% | 12,390 |
| Sep 28, 2025 | 4.59 | 4.70 | 4.59 | 4.70 | 4.70 | 4.44% | 7,978 |
| Sep 25, 2025 | 4.54 | 4.55 | 4.50 | 4.50 | 4.50 | -0.66% | 11,583 |
| Sep 24, 2025 | 4.60 | 4.60 | 4.53 | 4.53 | 4.53 | -1.74% | 2,835 |
| Sep 23, 2025 | 4.60 | 4.62 | 4.60 | 4.61 | 4.61 | 1.10% | 10,457 |
| Sep 22, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.65% | 6 |
| Sep 21, 2025 | 4.57 | 4.59 | 4.55 | 4.59 | 4.59 | 0.88% | 4,304 |
| Sep 18, 2025 | 4.50 | 4.55 | 4.50 | 4.55 | 4.55 | 1.11% | 22,870 |
| Sep 17, 2025 | 4.50 | 4.54 | 4.50 | 4.50 | 4.50 | 0.22% | 9,950 |
| Sep 16, 2025 | 4.50 | 4.50 | 4.49 | 4.49 | 4.49 | -0.22% | 3,391 |
| Sep 15, 2025 | 4.55 | 4.55 | 4.50 | 4.50 | 4.50 | -0.88% | 12,035 |
| Sep 14, 2025 | 4.51 | 4.54 | 4.50 | 4.54 | 4.54 | -0.44% | 13,095 |
| Sep 11, 2025 | 4.50 | 4.56 | 4.50 | 4.56 | 4.56 | 1.11% | 1,258 |
| Sep 10, 2025 | 4.46 | 4.51 | 4.45 | 4.51 | 4.51 | 1.12% | 16,563 |
| Sep 9, 2025 | 4.41 | 4.46 | 4.41 | 4.46 | 4.46 | 0.45% | 14,226 |
| Sep 8, 2025 | 4.45 | 4.45 | 4.40 | 4.44 | 4.44 | 0.45% | 18,471 |
| Sep 7, 2025 | 4.54 | 4.54 | 4.35 | 4.42 | 4.42 | -2.86% | 56,577 |
| Sep 3, 2025 | 4.57 | 4.59 | 4.50 | 4.55 | 4.55 | -1.09% | 59,312 |
| Sep 2, 2025 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | -1.92% | 45,737 |
| Sep 1, 2025 | 4.68 | 4.69 | 4.68 | 4.69 | 4.69 | 0.21% | 6,898 |
| Aug 31, 2025 | 4.70 | 4.70 | 4.62 | 4.68 | 4.68 | -1.06% | 14,441 |
| Aug 28, 2025 | 4.72 | 4.74 | 4.70 | 4.73 | 4.73 | 0.21% | 5,880 |
| Aug 27, 2025 | 4.72 | 4.72 | 4.70 | 4.72 | 4.72 | - | 6,552 |
| Aug 26, 2025 | 4.72 | 4.75 | 4.72 | 4.72 | 4.72 | -0.84% | 2,558 |
| Aug 25, 2025 | 4.78 | 4.78 | 4.72 | 4.76 | 4.76 | -0.42% | 7,036 |
| Aug 24, 2025 | 4.78 | 4.78 | 4.77 | 4.78 | 4.78 | -1.04% | 1,205 |
| Aug 21, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | 1,127 |
| Aug 20, 2025 | 4.80 | 4.84 | 4.80 | 4.83 | 4.83 | 0.63% | 5,959 |
| Aug 19, 2025 | 4.80 | 4.80 | 4.79 | 4.80 | 4.80 | 0.21% | 24,452 |
| Aug 18, 2025 | 4.75 | 4.79 | 4.75 | 4.79 | 4.79 | 0.84% | 1,845 |
| Aug 17, 2025 | 4.78 | 4.78 | 4.75 | 4.75 | 4.75 | -0.21% | 2,480 |
| Aug 14, 2025 | 4.79 | 4.79 | 4.76 | 4.76 | 4.76 | -0.83% | 460 |
| Aug 13, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 613 |
| Aug 12, 2025 | 4.75 | 4.80 | 4.75 | 4.80 | 4.80 | 1.69% | 2,938 |
| Aug 11, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.43% | 563 |
| Aug 10, 2025 | 4.71 | 4.78 | 4.70 | 4.70 | 4.70 | - | 3,119 |
| Aug 7, 2025 | 4.71 | 4.71 | 4.70 | 4.70 | 4.70 | - | 2,080 |
| Aug 6, 2025 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | -2.08% | 1,605 |
| Aug 5, 2025 | 4.75 | 4.80 | 4.70 | 4.80 | 4.80 | - | 3,260 |
| Aug 4, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.83% | 1,730 |
| Aug 3, 2025 | 4.84 | 4.88 | 4.80 | 4.84 | 4.84 | -1.22% | 6,505 |
| Jul 31, 2025 | 4.85 | 4.90 | 4.80 | 4.90 | 4.90 | -1.01% | 5,420 |
| Jul 30, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 70 |
| Jul 29, 2025 | 4.99 | 5.00 | 4.91 | 4.95 | 4.95 | 2.06% | 13,495 |
| Jul 28, 2025 | 4.90 | 4.90 | 4.85 | 4.85 | 4.85 | -1.62% | 3,704 |
| Jul 27, 2025 | 4.94 | 4.94 | 4.93 | 4.93 | 4.93 | -1.20% | 11,000 |
| Jul 24, 2025 | 5.00 | 5.00 | 4.95 | 4.99 | 4.99 | -0.20% | 26,853 |
| Jul 23, 2025 | 4.98 | 5.00 | 4.96 | 5.00 | 5.00 | - | 8,701 |
| Jul 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.01% | 3,569 |
| Jul 21, 2025 | 5.00 | 5.00 | 4.95 | 4.95 | 4.95 | -1.00% | 26,871 |
| Jul 17, 2025 | 4.82 | 5.00 | 4.82 | 5.00 | 5.00 | 3.09% | 36,097 |
| Jul 16, 2025 | 4.81 | 4.85 | 4.81 | 4.85 | 4.85 | 1.04% | 31,181 |
| Jul 15, 2025 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | 0.42% | 6,312 |