Israel Petrochemical Enterprises Ltd. (TLV:PTCH)
Israel
· Delayed Price · Currency is ILS · Price in ILA 344.50
+7.60 (2.26%)
Apr 29, 2026, 12:39 PM IDT
TLV:PTCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 336.90 | 336.90 | 326.50 | 335.30 | - | -0.47% | 32,833 |
| 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 |
| Mar 10, 2026 | 237.00 | 237.00 | 225.30 | 227.40 | 227.40 | -4.09% | 37,726 |
| Mar 9, 2026 | 230.00 | 239.70 | 230.00 | 237.10 | 237.10 | 7.04% | 366,783 |
| Mar 6, 2026 | 206.40 | 223.00 | 206.40 | 221.50 | 221.50 | 7.37% | 226,532 |
| Mar 5, 2026 | 202.00 | 210.90 | 202.00 | 206.30 | 206.30 | 3.88% | 159,850 |
| Mar 4, 2026 | 189.50 | 202.90 | 187.10 | 198.60 | 198.60 | 4.80% | 84,376 |
| Mar 2, 2026 | 182.60 | 189.90 | 184.00 | 189.50 | 189.50 | 3.78% | 30,383 |
| Feb 27, 2026 | 185.00 | 185.00 | 175.00 | 182.60 | 182.60 | -0.11% | 4,286 |
| Feb 26, 2026 | 185.00 | 185.50 | 172.70 | 182.80 | 182.80 | -1.19% | 9,591 |
| Feb 25, 2026 | 181.50 | 187.00 | 177.70 | 185.00 | 185.00 | 1.93% | 26,997 |
| Feb 24, 2026 | 179.00 | 185.00 | 174.20 | 181.50 | 181.50 | -1.36% | 14,448 |
| Feb 23, 2026 | 187.20 | 187.20 | 179.00 | 184.00 | 184.00 | -0.54% | 4,313 |
| Feb 20, 2026 | 186.80 | 186.80 | 183.00 | 185.00 | 185.00 | -0.96% | 6,409 |
| Feb 19, 2026 | 183.70 | 187.20 | 185.00 | 186.80 | 186.80 | 1.69% | 46,477 |
| Feb 18, 2026 | 182.30 | 188.10 | 180.10 | 183.70 | 183.70 | 0.77% | 22,644 |
| Feb 17, 2026 | 185.40 | 187.70 | 177.30 | 182.30 | 182.30 | -1.67% | 40,543 |
| Feb 16, 2026 | 185.90 | 187.80 | 179.90 | 185.40 | 185.40 | -0.27% | 25,674 |
| Feb 13, 2026 | 184.40 | 186.00 | 185.90 | 185.90 | 185.90 | 0.81% | 1,714 |
| Feb 12, 2026 | 177.70 | 186.00 | 177.70 | 184.40 | 184.40 | 3.77% | 62,310 |
| Feb 11, 2026 | 174.80 | 179.00 | 175.00 | 177.70 | 177.70 | 1.66% | 16,708 |
| Feb 10, 2026 | 174.30 | 177.70 | 174.00 | 174.80 | 174.80 | 0.29% | 20,758 |
| Feb 9, 2026 | 173.10 | 177.90 | 173.10 | 174.30 | 174.30 | 0.69% | 11,484 |
| Feb 6, 2026 | 169.80 | 174.30 | 168.30 | 173.10 | 173.10 | 1.94% | 2,384 |
| Feb 5, 2026 | 170.60 | 174.70 | 168.30 | 169.80 | 169.80 | -0.47% | 18,662 |
| Feb 4, 2026 | 172.90 | 174.10 | 168.00 | 170.60 | 170.60 | -0.06% | 12,736 |
| Feb 3, 2026 | 170.80 | 173.00 | 167.50 | 170.70 | 170.70 | -0.06% | 8,503 |
| Feb 2, 2026 | 174.40 | 172.80 | 166.80 | 170.80 | 170.80 | -2.06% | 16,823 |
| Jan 30, 2026 | 174.90 | 174.90 | 172.00 | 174.40 | 174.40 | -0.29% | 1,798 |
| Jan 29, 2026 | 177.00 | 177.80 | 172.60 | 174.90 | 174.90 | -1.19% | 5,326 |
| Jan 28, 2026 | 178.20 | 179.90 | 172.10 | 177.00 | 177.00 | -0.67% | 9,066 |
| Jan 27, 2026 | 182.60 | 180.40 | 176.00 | 178.20 | 178.20 | -2.41% | 22,989 |
| Jan 26, 2026 | 180.30 | 186.00 | 174.60 | 182.60 | 182.60 | 1.28% | 201,536 |
| Jan 23, 2026 | 182.90 | 183.00 | 177.00 | 180.30 | 180.30 | 1.46% | 14,193 |
| Jan 22, 2026 | 177.70 | 178.80 | 172.80 | 177.70 | 177.70 | - | 17,225 |
| Jan 21, 2026 | 178.00 | 177.70 | 176.40 | 177.70 | 177.70 | -0.17% | 29,235 |
| Jan 20, 2026 | 182.60 | 180.20 | 177.00 | 178.00 | 178.00 | -2.52% | 51,572 |
| Jan 19, 2026 | 189.80 | 189.50 | 180.40 | 182.60 | 182.60 | -3.79% | 53,614 |
| Jan 16, 2026 | 188.60 | 190.00 | 189.50 | 189.80 | 189.80 | 0.64% | 2,053 |
| Jan 15, 2026 | 189.90 | 191.00 | 182.00 | 188.60 | 188.60 | -0.68% | 13,116 |
| Jan 14, 2026 | 186.00 | 191.20 | 186.00 | 189.90 | 189.90 | 2.10% | 27,434 |
| Jan 13, 2026 | 184.90 | 187.80 | 185.20 | 186.00 | 186.00 | 0.59% | 55,920 |
| Jan 12, 2026 | 191.30 | 191.50 | 179.20 | 184.90 | 184.90 | -3.35% | 17,215 |
| Jan 9, 2026 | 195.20 | 195.20 | 187.40 | 191.30 | 191.30 | -0.67% | 43,413 |
| Jan 8, 2026 | 195.70 | 195.70 | 189.00 | 192.60 | 192.60 | -1.08% | 17,723 |
| Jan 7, 2026 | 195.30 | 196.00 | 189.10 | 194.70 | 194.70 | -0.31% | 29,881 |
| Jan 6, 2026 | 187.40 | 195.80 | 187.90 | 195.30 | 195.30 | 4.22% | 69,469 |
| Jan 5, 2026 | 184.30 | 189.00 | 181.50 | 187.40 | 187.40 | 1.68% | 11,387 |
| Jan 1, 2026 | 178.10 | 184.70 | 178.10 | 184.30 | 184.30 | 2.33% | 5,573 |
| Dec 31, 2025 | 180.90 | 182.20 | 179.30 | 180.10 | 180.10 | -0.44% | 11,300 |
| Dec 30, 2025 | 178.00 | 185.00 | 174.10 | 180.90 | 180.90 | 1.63% | 73,680 |
| Dec 29, 2025 | 180.20 | 180.20 | 173.00 | 178.00 | 178.00 | -1.22% | 19,093 |
| Dec 28, 2025 | 183.40 | 184.70 | 178.40 | 180.20 | 180.20 | -1.74% | 27,037 |
| Dec 25, 2025 | 183.10 | 184.30 | 180.10 | 183.40 | 183.40 | 0.16% | 8,459 |
| Dec 24, 2025 | 183.40 | 185.00 | 180.00 | 183.10 | 183.10 | -0.16% | 13,583 |
| Dec 23, 2025 | 184.10 | 184.10 | 180.20 | 183.40 | 183.40 | -0.38% | 4,148 |
| Dec 22, 2025 | 186.10 | 185.70 | 179.30 | 184.10 | 184.10 | -1.07% | 29,032 |
| Dec 21, 2025 | 186.70 | 185.70 | 183.90 | 186.10 | 186.10 | -0.32% | 606 |
| Dec 18, 2025 | 189.40 | 189.70 | 183.20 | 186.70 | 186.70 | -1.43% | 26,386 |
| Dec 17, 2025 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | - | 478 |
| Dec 16, 2025 | 189.40 | 189.00 | 189.00 | 189.40 | 189.40 | - | 33 |
| Dec 15, 2025 | 187.00 | 189.90 | 184.60 | 189.40 | 189.40 | 1.28% | 4,005 |
| Dec 14, 2025 | 189.60 | 189.60 | 184.50 | 187.00 | 187.00 | -1.37% | 1,720 |
| Dec 11, 2025 | 188.30 | 189.90 | 188.90 | 189.60 | 189.60 | 0.69% | 11,365 |
| Dec 10, 2025 | 181.00 | 189.80 | 182.30 | 188.30 | 188.30 | 4.03% | 65,276 |
| Dec 9, 2025 | 181.90 | 185.00 | 180.00 | 181.00 | 181.00 | -0.49% | 39,668 |
| Dec 8, 2025 | 182.30 | 183.00 | 180.00 | 181.90 | 181.90 | -0.22% | 34,999 |
| Dec 7, 2025 | 181.70 | 182.80 | 180.40 | 182.30 | 182.30 | 0.33% | 1,608 |
| Dec 4, 2025 | 180.50 | 183.90 | 180.20 | 181.70 | 181.70 | 0.66% | 13,765 |
| Dec 3, 2025 | 184.90 | 185.90 | 180.30 | 180.50 | 180.50 | -2.38% | 72,852 |
| Dec 2, 2025 | 183.00 | 186.30 | 181.30 | 184.90 | 184.90 | 0.16% | 10,439 |
| Dec 1, 2025 | 185.10 | 187.60 | 181.00 | 184.60 | 184.60 | -0.27% | 9,078 |