Payton Industries Ltd. PAYT
TASE · Israel · Producer Manufacturing
ILA 5,100.00-25.00 (-0.49%)
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | ILA 5,125.00 | +2.95% | ILA 4,978.00 | ILA 5,155.00 | ILA 5,100.00 | 221 |
| 2026-09-29 | ILA 4,978.00 | 0.00% | ILA 4,978.00 | ILA 4,978.00 | ILA 4,853.00 | 688 |
| 2026-09-28 | ILA 4,978.00 | -0.44% | ILA 5,000.00 | ILA 4,880.00 | ILA 4,880.00 | 7 |
| 2026-09-25 | ILA 5,000.00 | 0.00% | ILA 5,000.00 | ILA 5,000.00 | ILA 5,000.00 | 0 |
| 2026-09-24 | ILA 5,000.00 | +0.83% | ILA 4,959.00 | ILA 5,001.00 | ILA 4,959.00 | 1.57K |
| 2026-09-23 | ILA 4,959.00 | -0.90% | ILA 5,004.00 | ILA 5,241.00 | ILA 4,900.00 | 1.43K |
| 2026-09-22 | ILA 5,004.00 | +0.34% | ILA 4,987.00 | ILA 5,250.00 | ILA 4,980.00 | 1.24K |
| 2026-09-21 | ILA 4,987.00 | 0.00% | ILA 4,987.00 | ILA 4,987.00 | ILA 4,987.00 | 0 |
| 2026-09-18 | ILA 4,987.00 | 0.00% | ILA 4,987.00 | ILA 4,987.00 | ILA 4,987.00 | 0 |
| 2026-09-17 | ILA 4,987.00 | 0.00% | ILA 4,987.00 | ILA 4,987.00 | ILA 4,987.00 | 22 |
| 2026-09-16 | ILA 4,987.00 | -1.01% | ILA 5,038.00 | ILA 5,198.00 | ILA 4,920.00 | 592 |
| 2026-09-15 | ILA 5,038.00 | +0.98% | ILA 4,989.00 | ILA 5,051.00 | ILA 4,936.00 | 825 |
| 2026-09-14 | ILA 4,989.00 | -1.79% | ILA 5,080.00 | ILA 5,079.00 | ILA 4,894.00 | 29 |
| 2026-09-11 | ILA 5,080.00 | 0.00% | ILA 5,080.00 | ILA 5,080.00 | ILA 5,080.00 | 0 |
| 2026-09-10 | ILA 5,080.00 | -0.29% | ILA 5,095.00 | ILA 5,245.00 | ILA 5,022.00 | 142 |
| 2026-09-09 | ILA 5,095.00 | -4.50% | ILA 5,335.00 | ILA 5,579.00 | ILA 4,884.00 | 4.85K |
| 2026-09-08 | ILA 5,335.00 | +1.41% | ILA 5,261.00 | ILA 5,339.00 | ILA 5,261.00 | 948 |
| 2026-09-07 | ILA 5,261.00 | +4.03% | ILA 5,057.00 | ILA 5,337.00 | ILA 5,057.00 | 44 |
| 2026-09-04 | ILA 5,057.00 | -1.15% | ILA 5,299.00 | ILA 5,338.00 | ILA 5,013.00 | 80 |
| 2026-09-03 | ILA 5,116.00 | -1.50% | ILA 5,194.00 | ILA 5,298.00 | ILA 5,108.00 | 1.26K |
| 2026-09-02 | ILA 5,194.00 | +2.43% | ILA 5,071.00 | ILA 5,199.00 | ILA 5,071.00 | 359 |
| 2026-09-01 | ILA 5,071.00 | -0.28% | ILA 5,085.00 | ILA 5,188.00 | ILA 5,024.00 | 5.42K |
| 2026-08-31 | ILA 5,085.00 | +1.56% | ILA 5,007.00 | ILA 5,199.00 | ILA 4,780.00 | 11.63K |
| 2026-08-28 | ILA 5,007.00 | +1.17% | ILA 4,949.00 | ILA 5,042.00 | ILA 4,979.00 | 293 |
| 2026-08-27 | ILA 4,949.00 | -0.04% | ILA 4,951.00 | ILA 5,099.00 | ILA 4,850.00 | 2.97K |
| 2026-08-26 | ILA 4,951.00 | -4.51% | ILA 5,185.00 | ILA 5,128.00 | ILA 4,951.00 | 4.87K |
| 2026-08-25 | ILA 5,185.00 | +1.45% | ILA 5,199.00 | ILA 5,199.00 | ILA 5,132.00 | 120 |
| 2026-08-24 | ILA 5,111.00 | +2.06% | ILA 5,008.00 | ILA 5,198.00 | ILA 4,780.00 | 12.53K |
| 2026-08-21 | ILA 5,008.00 | -2.44% | ILA 5,050.00 | ILA 5,050.00 | ILA 5,005.00 | 1.94K |
| 2026-08-20 | ILA 5,133.00 | -5.57% | ILA 5,436.00 | ILA 5,409.00 | ILA 5,050.00 | 10.46K |
| 2026-08-19 | ILA 5,436.00 | -5.16% | ILA 5,732.00 | ILA 6,100.00 | ILA 5,400.00 | 4.41K |
| 2026-08-18 | ILA 5,732.00 | -3.68% | ILA 5,951.00 | ILA 5,951.00 | ILA 5,587.00 | 4.49K |
| 2026-08-17 | ILA 5,951.00 | -0.67% | ILA 5,991.00 | ILA 5,991.00 | ILA 5,870.00 | 918 |
| 2026-08-14 | ILA 5,991.00 | -1.98% | ILA 6,112.00 | ILA 6,411.00 | ILA 5,948.00 | 920 |
| 2026-08-13 | ILA 6,112.00 | +0.81% | ILA 6,063.00 | ILA 6,272.00 | ILA 6,063.00 | 48 |
| 2026-08-12 | ILA 6,063.00 | -2.82% | ILA 6,400.00 | ILA 6,400.00 | ILA 5,985.00 | 1.82K |
| 2026-08-11 | ILA 6,239.00 | -6.27% | ILA 6,656.00 | ILA 6,412.00 | ILA 6,177.00 | 5.78K |
| 2026-08-10 | ILA 6,656.00 | -3.23% | ILA 6,878.00 | ILA 6,878.00 | ILA 6,600.00 | 4.26K |
| 2026-08-07 | ILA 6,878.00 | +4.02% | ILA 6,612.00 | ILA 6,952.00 | ILA 6,612.00 | 298 |
| 2026-08-06 | ILA 6,612.00 | -4.90% | ILA 6,953.00 | ILA 6,649.00 | ILA 6,466.00 | 3.82K |
| 2026-08-05 | ILA 6,953.00 | +0.04% | ILA 7,000.00 | ILA 7,000.00 | ILA 6,950.00 | 5 |
| 2026-08-04 | ILA 6,950.00 | +5.49% | ILA 7,001.00 | ILA 7,001.00 | ILA 6,743.00 | 442 |
| 2026-08-03 | ILA 6,588.00 | +0.86% | ILA 7,000.00 | ILA 7,000.00 | ILA 6,421.00 | 221 |
| 2026-07-31 | ILA 6,532.00 | -0.08% | ILA 7,001.00 | ILA 7,001.00 | ILA 6,278.00 | 826 |
| 2026-07-30 | ILA 6,537.00 | +1.36% | ILA 6,768.00 | ILA 6,768.00 | ILA 6,768.00 | 8 |
| 2026-07-29 | ILA 6,449.00 | -1.84% | ILA 6,570.00 | ILA 6,786.00 | ILA 6,188.00 | 1.20K |
| 2026-07-28 | ILA 6,570.00 | -3.01% | ILA 6,774.00 | ILA 6,697.00 | ILA 6,550.00 | 582 |
| 2026-07-27 | ILA 6,774.00 | -3.26% | ILA 7,002.00 | ILA 7,002.00 | ILA 6,700.00 | 1.33K |
| 2026-07-24 | ILA 7,002.00 | -0.09% | ILA 6,958.00 | ILA 7,000.00 | ILA 6,958.00 | 18 |
| 2026-07-22 | ILA 7,008.00 | +0.14% | ILA 6,876.00 | ILA 7,526.00 | ILA 6,783.00 | 908 |
| 2026-07-21 | ILA 6,998.00 | +2.99% | ILA 6,795.00 | ILA 7,000.00 | ILA 6,795.00 | 527 |
| 2026-07-20 | ILA 6,795.00 | +2.64% | ILA 6,620.00 | ILA 6,889.00 | ILA 6,620.00 | 606 |
| 2026-07-17 | ILA 6,620.00 | +2.10% | ILA 6,484.00 | ILA 6,662.00 | ILA 6,484.00 | 24 |
| 2026-07-16 | ILA 6,484.00 | -2.42% | ILA 6,645.00 | ILA 6,522.00 | ILA 6,427.00 | 605 |
| 2026-07-15 | ILA 6,645.00 | +3.18% | ILA 6,479.00 | ILA 6,799.00 | ILA 6,479.00 | 891 |
| 2026-07-14 | ILA 6,440.00 | -5.90% | ILA 6,844.00 | ILA 6,844.00 | ILA 6,422.00 | 3.41K |
| 2026-07-13 | ILA 6,844.00 | -1.75% | ILA 6,966.00 | ILA 6,914.00 | ILA 6,770.00 | 68 |
| 2026-07-10 | ILA 6,966.00 | -0.13% | ILA 6,975.00 | ILA 7,000.00 | ILA 6,950.00 | 122 |
| 2026-07-09 | ILA 6,975.00 | -1.97% | ILA 7,115.00 | ILA 7,115.00 | ILA 6,553.00 | 377 |
| 2026-07-08 | ILA 7,115.00 | +2.65% | ILA 6,931.00 | ILA 7,129.00 | ILA 6,767.00 | 989 |
| 2026-07-07 | ILA 6,931.00 | -2.80% | ILA 7,131.00 | ILA 7,000.00 | ILA 6,838.00 | 212 |
| 2026-07-06 | ILA 7,131.00 | +1.15% | ILA 7,050.00 | ILA 7,150.00 | ILA 7,000.00 | 387 |
| 2026-07-03 | ILA 7,050.00 | +0.50% | ILA 7,015.00 | ILA 7,179.00 | ILA 7,015.00 | 276 |
| 2026-07-02 | ILA 7,015.00 | +1.39% | ILA 6,919.00 | ILA 7,499.00 | ILA 6,919.00 | 905 |
| 2026-07-01 | ILA 6,919.00 | +4.34% | ILA 6,631.00 | ILA 6,960.00 | ILA 6,594.00 | 1.96K |
| 2026-06-30 | ILA 6,631.00 | +0.06% | ILA 6,627.00 | ILA 6,900.00 | ILA 6,558.00 | 839 |
| 2026-06-29 | ILA 6,627.00 | -2.94% | ILA 6,608.00 | ILA 6,799.00 | ILA 6,394.00 | 407 |
| 2026-06-26 | ILA 6,828.00 | 0.00% | ILA 6,828.00 | ILA 6,828.00 | ILA 6,828.00 | 0 |
| 2026-06-25 | ILA 6,828.00 | -2.35% | ILA 6,666.00 | ILA 7,000.00 | ILA 6,666.00 | 1.66K |
| 2026-06-24 | ILA 6,992.00 | +2.00% | ILA 6,855.00 | ILA 7,143.00 | ILA 6,855.00 | 780 |
| 2026-06-23 | ILA 6,855.00 | -5.94% | ILA 7,288.00 | ILA 7,179.00 | ILA 6,699.00 | 4.67K |
| 2026-06-22 | ILA 7,288.00 | -0.92% | ILA 7,618.00 | ILA 7,618.00 | ILA 7,121.00 | 157 |
| 2026-06-19 | ILA 7,356.00 | +3.18% | ILA 7,377.00 | ILA 7,377.00 | ILA 7,232.00 | 3.23K |
| 2026-06-18 | ILA 7,129.00 | +1.31% | ILA 7,037.00 | ILA 7,452.00 | ILA 7,037.00 | 748 |
| 2026-06-17 | ILA 7,037.00 | -9.54% | ILA 7,779.00 | ILA 7,752.00 | ILA 6,950.00 | 14.31K |
| 2026-06-16 | ILA 7,779.00 | +0.18% | ILA 7,765.00 | ILA 8,302.00 | ILA 7,651.00 | 2.37K |
| 2026-06-15 | ILA 7,765.00 | -3.11% | ILA 8,014.00 | ILA 8,323.00 | ILA 7,599.00 | 4.64K |
| 2026-06-12 | ILA 8,014.00 | +4.19% | ILA 7,692.00 | ILA 8,218.00 | ILA 7,692.00 | 4.50K |
| 2026-06-11 | ILA 7,692.00 | -5.74% | ILA 8,400.00 | ILA 8,400.00 | ILA 7,546.00 | 13.76K |
| 2026-06-10 | ILA 8,160.00 | -13.29% | ILA 9,450.00 | ILA 9,742.00 | ILA 8,092.00 | 86.19K |
| 2026-06-09 | ILA 9,411.00 | +9.58% | ILA 8,645.00 | ILA 10,200.00 | ILA 8,619.00 | 124.11K |
| 2026-06-08 | ILA 8,588.00 | +5.57% | ILA 8,135.00 | ILA 8,645.00 | ILA 8,135.00 | 17.67K |
| 2026-06-05 | ILA 8,135.00 | +7.93% | ILA 7,537.00 | ILA 8,638.00 | ILA 7,390.00 | 12.06K |
| 2026-06-04 | ILA 7,537.00 | +1.44% | ILA 7,430.00 | ILA 7,777.00 | ILA 7,008.00 | 3.73K |
| 2026-06-03 | ILA 7,430.00 | -3.51% | ILA 7,700.00 | ILA 7,908.00 | ILA 7,350.00 | 3.26K |
| 2026-06-02 | ILA 7,700.00 | -2.52% | ILA 7,899.00 | ILA 8,139.00 | ILA 7,700.00 | 5.62K |
| 2026-06-01 | ILA 7,899.00 | -11.92% | ILA 9,230.00 | ILA 9,238.00 | ILA 7,853.00 | 21.95K |
| 2026-05-29 | ILA 8,968.00 | +4.99% | ILA 8,500.00 | ILA 9,043.00 | ILA 8,401.00 | 18.66K |
| 2026-05-28 | ILA 8,542.00 | +4.91% | ILA 8,142.00 | ILA 8,770.00 | ILA 8,288.00 | 31.15K |
| 2026-05-27 | ILA 8,142.00 | +3.13% | ILA 7,502.00 | ILA 8,250.00 | ILA 7,230.00 | 63.92K |