Palestine Telecommunications Company P.L.C (PEX:PALTEL)
Palestine
· Delayed Price · Currency is JOD 5.54
-0.01 (-0.18%)
At close: Apr 28, 2026
PEX:PALTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.54 | 5.55 | 5.52 | 5.54 | 5.54 | -0.18% | 5,732 |
| Apr 27, 2026 | 5.55 | 5.55 | 5.52 | 5.55 | 5.55 | - | 5,614 |
| Apr 26, 2026 | 5.55 | 5.55 | 5.52 | 5.55 | 5.55 | - | 934 |
| Apr 23, 2026 | 5.55 | 5.55 | 5.50 | 5.55 | 5.55 | - | 700 |
| Apr 22, 2026 | 5.55 | 5.55 | 5.54 | 5.55 | 5.55 | - | 6,059 |
| Apr 21, 2026 | 5.54 | 5.55 | 5.51 | 5.55 | 5.55 | - | 2,890 |
| Apr 20, 2026 | 5.55 | 5.55 | 5.42 | 5.55 | 5.55 | 0.91% | 7,080 |
| Apr 16, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 1.10% | 7,600 |
| Apr 15, 2026 | 5.40 | 5.44 | 5.40 | 5.44 | 5.44 | - | 4,061 |
| Apr 14, 2026 | 5.44 | 5.44 | 5.35 | 5.44 | 5.44 | 0.74% | 1,920 |
| Apr 13, 2026 | 5.40 | 5.40 | 5.33 | 5.40 | 5.40 | - | 4,313 |
| Apr 9, 2026 | 5.37 | 5.42 | 5.37 | 5.40 | 5.40 | -0.37% | 1,217 |
| Apr 8, 2026 | 5.42 | 5.42 | 5.40 | 5.42 | 5.42 | 1.12% | 355 |
| Apr 7, 2026 | 5.40 | 5.40 | 5.36 | 5.36 | 5.36 | 0.19% | 2,562 |
| Apr 6, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.29% | 900 |
| Apr 5, 2026 | 5.40 | 5.42 | 5.32 | 5.42 | 5.42 | 0.37% | 2,830 |
| Apr 2, 2026 | 5.40 | 5.40 | 5.33 | 5.40 | 5.40 | 0.93% | 4,825 |
| Mar 31, 2026 | 5.35 | 5.35 | 5.34 | 5.35 | 5.35 | 0.19% | 2,304 |
| Mar 30, 2026 | 5.34 | 5.34 | 5.32 | 5.34 | 5.34 | -1.11% | 2,330 |
| Mar 26, 2026 | 5.38 | 5.40 | 5.38 | 5.40 | 5.40 | 1.50% | 100 |
| Mar 25, 2026 | 5.38 | 5.38 | 5.32 | 5.32 | 5.32 | 0.19% | 1,007 |
| Mar 24, 2026 | 5.31 | 5.35 | 5.31 | 5.31 | 5.31 | -0.75% | 5,641 |
| Mar 23, 2026 | 5.31 | 5.35 | 5.31 | 5.35 | 5.35 | -1.65% | 103 |
| Mar 17, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.74% | 187 |
| Mar 15, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.19% | 869 |
| Mar 12, 2026 | 5.30 | 5.39 | 5.30 | 5.39 | 5.39 | 1.70% | 4,602 |
| Mar 11, 2026 | 5.31 | 5.35 | 5.30 | 5.30 | 5.30 | -0.19% | 8,108 |
| Mar 10, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | 200 |
| Mar 9, 2026 | 5.31 | 5.31 | 5.30 | 5.31 | 5.31 | - | 5,500 |
| Mar 5, 2026 | 5.30 | 5.32 | 5.30 | 5.31 | 5.31 | 0.19% | 1,260 |
| Mar 4, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | 900 |
| Mar 3, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.56% | 2,757 |
| Mar 2, 2026 | 5.30 | 5.38 | 5.30 | 5.38 | 5.38 | 1.51% | 1,550 |
| Mar 1, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | 168 |
| Feb 26, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.37% | 345 |
| Feb 25, 2026 | 5.35 | 5.37 | 5.35 | 5.37 | 5.37 | 0.56% | 2,963 |
| Feb 24, 2026 | 5.35 | 5.35 | 5.31 | 5.34 | 5.34 | -0.19% | 2,464 |
| Feb 23, 2026 | 5.35 | 5.36 | 5.35 | 5.35 | 5.35 | - | 5,680 |
| Feb 22, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 0.19% | 7,741 |
| Feb 19, 2026 | 5.35 | 5.37 | 5.32 | 5.34 | 5.34 | -0.56% | 7,707 |
| Feb 18, 2026 | 5.38 | 5.38 | 5.37 | 5.37 | 5.37 | -0.56% | 1,166 |
| Feb 17, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 208 |
| Feb 16, 2026 | 5.40 | 5.40 | 5.39 | 5.40 | 5.40 | - | 1,500 |
| Feb 15, 2026 | 5.40 | 5.40 | 5.38 | 5.40 | 5.40 | - | 1,576 |
| Feb 12, 2026 | 5.40 | 5.40 | 5.39 | 5.40 | 5.40 | - | 9,359 |
| Feb 11, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -1.82% | 11,839 |
| Feb 10, 2026 | 5.42 | 5.50 | 5.42 | 5.50 | 5.50 | -0.18% | 995 |
| Feb 9, 2026 | 5.51 | 5.51 | 5.48 | 5.51 | 5.51 | -0.54% | 6,436 |
| Feb 8, 2026 | 5.50 | 5.54 | 5.50 | 5.54 | 5.54 | 0.73% | 15,575 |
| Feb 5, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.36% | 999 |
| Feb 4, 2026 | 5.52 | 5.53 | 5.52 | 5.52 | 5.52 | - | 1,298 |
| Feb 3, 2026 | 5.49 | 5.52 | 5.48 | 5.52 | 5.52 | 0.36% | 11,596 |
| Feb 2, 2026 | 5.46 | 5.50 | 5.46 | 5.50 | 5.50 | 0.18% | 5,998 |
| Feb 1, 2026 | 5.50 | 5.50 | 5.45 | 5.49 | 5.49 | 1.10% | 1,207 |
| Jan 29, 2026 | 5.41 | 5.43 | 5.41 | 5.43 | 5.43 | 0.56% | 3,174 |
| Jan 28, 2026 | 5.41 | 5.43 | 5.40 | 5.40 | 5.40 | - | 2,674 |
| Jan 27, 2026 | 5.41 | 5.42 | 5.40 | 5.40 | 5.40 | -0.18% | 11,165 |
| Jan 26, 2026 | 5.46 | 5.46 | 5.41 | 5.41 | 5.41 | -0.92% | 3,201 |
| Jan 25, 2026 | 5.46 | 5.46 | 5.45 | 5.46 | 5.46 | -0.73% | 3,567 |
| Jan 22, 2026 | 5.48 | 5.50 | 5.48 | 5.50 | 5.50 | 0.73% | 14,365 |
| Jan 21, 2026 | 5.46 | 5.50 | 5.46 | 5.46 | 5.46 | - | 6,060 |
| Jan 20, 2026 | 5.46 | 5.48 | 5.45 | 5.46 | 5.46 | -0.73% | 11,748 |
| Jan 19, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 0.92% | 15,700 |
| Jan 18, 2026 | 5.41 | 5.45 | 5.41 | 5.45 | 5.45 | 0.37% | 13,153 |
| Jan 15, 2026 | 5.42 | 5.45 | 5.42 | 5.43 | 5.43 | 0.18% | 5,910 |
| Jan 14, 2026 | 5.41 | 5.42 | 5.40 | 5.42 | 5.42 | 0.37% | 5,459 |
| Jan 13, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 2,259 |
| Jan 12, 2026 | 5.41 | 5.41 | 5.40 | 5.40 | 5.40 | - | 3,410 |
| Jan 11, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | -0.37% | 6,886 |
| Jan 8, 2026 | 5.45 | 5.45 | 5.31 | 5.42 | 5.42 | -0.55% | 18,090 |
| Jan 6, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 2.64% | 15,157 |
| Jan 5, 2026 | 5.25 | 5.36 | 5.25 | 5.31 | 5.31 | 1.14% | 557,710 |
| Jan 4, 2026 | 5.24 | 5.25 | 5.21 | 5.25 | 5.25 | 0.38% | 4,219 |
| Dec 31, 2025 | 5.26 | 5.28 | 5.23 | 5.23 | 5.23 | -0.76% | 3,256 |
| Dec 30, 2025 | 5.27 | 5.28 | 5.23 | 5.27 | 5.27 | 0.19% | 3,184 |
| Dec 29, 2025 | 5.23 | 5.29 | 5.23 | 5.26 | 5.26 | 0.19% | 9,053 |
| Dec 28, 2025 | 5.23 | 5.25 | 5.22 | 5.25 | 5.25 | -0.94% | 2,139 |
| Dec 24, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 143 |
| Dec 23, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 3,082 |
| Dec 22, 2025 | 5.29 | 5.30 | 5.29 | 5.30 | 5.30 | - | 620 |
| Dec 21, 2025 | 5.22 | 5.30 | 5.22 | 5.30 | 5.30 | - | 3,572 |
| Dec 18, 2025 | 5.30 | 5.30 | 5.23 | 5.30 | 5.30 | - | 2,719 |
| Dec 17, 2025 | 5.26 | 5.30 | 5.26 | 5.30 | 5.30 | 0.38% | 4,287 |
| Dec 16, 2025 | 5.25 | 5.28 | 5.25 | 5.28 | 5.28 | 0.19% | 4,380 |
| Dec 15, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.19% | 47 |
| Dec 14, 2025 | 5.17 | 5.30 | 5.17 | 5.28 | 5.28 | 1.54% | 39,800 |
| Dec 11, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | 30,262 |
| Dec 10, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.59% | 8,732 |
| Dec 9, 2025 | 5.12 | 5.14 | 5.10 | 5.12 | 5.12 | 0.20% | 3,380 |
| Dec 8, 2025 | 5.13 | 5.14 | 5.10 | 5.11 | 5.11 | - | 820,446 |
| Dec 7, 2025 | 5.10 | 5.12 | 5.10 | 5.11 | 5.11 | 0.20% | 15,269 |
| 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 |