TipRanks
Go Ultimate55% OFF

Israel Petrochemical Enterprises Ltd. (PTCH) Historical Prices

IL:PTCH historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026449.80480.90449.80480.90480.90+6.91%194,6140.41
Oct 29, 2026449.70458.70440.00449.80449.80+1.83%258,0710.54
Oct 28, 2026447.60449.60438.50441.70441.70-1.32%386,3740.82
Oct 26, 2026461.40465.00447.00447.60447.60-2.99%329,2100.70
Oct 23, 2026457.00466.20449.10461.40461.40+2.69%233,4140.50
Oct 22, 2026460.10460.10442.10449.30449.30-4.20%272,4800.59
Oct 21, 2026470.90473.00460.00469.00469.00-0.40%151,8020.33
Oct 20, 2026441.40472.00433.00470.90470.90+1.12%708,7781.55
Oct 19, 2026478.60485.70462.10465.70465.70-4.65%156,4490.34
Oct 16, 2026491.00505.00476.90488.40488.40-0.53%101,9800.22
Oct 15, 2026495.00515.00487.70491.00491.00-0.81%260,0320.57
Oct 14, 2026470.00499.80470.00495.00495.00+5.75%472,1731.04
Oct 13, 2026444.00469.00444.00468.10468.10+3.79%223,8040.49
Oct 12, 2026501.50492.00436.40451.00451.00-10.07%2,545,8316.10
Oct 09, 2026485.90509.90475.00501.50501.50+3.21%262,2340.63
Oct 08, 2026480.00493.00469.20485.90485.90+4.20%1,243,8813.14
Oct 07, 2026481.10487.40464.10466.30466.30-3.08%285,0300.73
Oct 06, 2026492.60508.50479.00481.10481.10-2.33%581,6591.51
Oct 05, 2026538.60538.60488.00492.60492.60-8.83%687,2851.82
Oct 01, 2026563.90563.90538.60540.30540.30-4.19%391,1521.05
Sep 30, 2026573.70587.60560.00563.90563.90-1.71%398,1361.08
Sep 29, 2026555.00578.10552.90573.70573.70+3.37%274,2450.75
Sep 28, 2026554.70555.00540.00555.00555.00+0.05%158,2050.43
Sep 24, 2026566.90572.00547.10554.70554.70-2.15%77,9920.21
Sep 23, 2026550.10588.00550.10566.90566.90+3.05%711,4631.98
Sep 22, 2026567.40576.00543.10550.10550.10-3.05%889,1072.56
Sep 17, 2026577.10577.10560.00567.40567.40-1.68%404,0491.18
Sep 16, 2026583.20611.00576.60577.10577.10-1.05%453,3281.35
Sep 15, 2026617.00617.00571.90583.20583.20-5.48%815,8392.51
Sep 14, 2026604.00638.00604.00617.00617.00+2.15%458,1041.40
Sep 10, 2026628.00628.80603.50604.00604.00-1.42%377,0711.17
Sep 09, 2026607.00620.00605.00612.70612.70+1.19%669,8352.15
Sep 08, 2026582.70606.30582.70605.50605.50+3.91%286,3240.93
Sep 07, 2026603.00614.90571.00582.70582.70-2.56%338,9281.10
Sep 04, 2026576.30607.60573.80598.00598.00+3.77%325,1071.07
Sep 03, 2026580.00597.00568.80576.30576.30-0.64%354,6061.18
Sep 02, 2026550.20580.00550.20580.00580.00+4.88%1,104,5683.90
Sep 01, 2026540.00556.40538.40553.00553.00+4.97%1,025,9903.81
Aug 31, 2026512.20532.80512.10526.80526.80+2.85%715,8062.74
Aug 28, 2026501.40518.00501.40512.20512.20+2.15%284,6361.10
Aug 27, 2026513.70519.90496.90501.40501.40-2.39%401,8951.59
Aug 26, 2026505.00514.90485.30513.70513.70+1.72%523,6792.13
Aug 25, 2026503.40514.00499.90505.00505.00+0.32%294,8731.22
Aug 24, 2026502.20523.00502.20503.40503.40+0.24%739,5163.13
Aug 21, 2026503.10518.40500.10502.20502.20-0.18%76,7720.31
Aug 20, 2026491.50518.90491.00503.10503.10+2.36%981,4544.13
Aug 19, 2026490.00506.80490.00491.50491.50+0.31%323,4351.38
Aug 18, 2026554.90554.90469.90490.00490.00-9.21%3,978,85323.00
Aug 17, 2026528.90550.80524.80539.70539.70+2.04%162,3050.95
Aug 14, 2026510.00546.00510.00528.90528.90+3.71%116,9510.69