Peninsula Group Ltd (PEN.TA)
Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
As of 12:00PM IDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 141.20 | 145.00 | 140.60 | 145.00 | 145.00 | 147,093 |
| 25 Jun 2024 | 142.40 | 144.60 | 140.30 | 141.20 | 141.20 | 105,674 |
| 24 Jun 2024 | 138.20 | 145.00 | 138.20 | 142.40 | 142.40 | 35,898 |
| 23 Jun 2024 | 138.00 | 142.90 | 137.00 | 138.20 | 138.20 | 87,589 |
| 20 Jun 2024 | 140.20 | 140.20 | 137.90 | 138.00 | 138.00 | 190,508 |
| 19 Jun 2024 | 138.40 | 140.80 | 138.40 | 140.20 | 140.20 | 6,925 |
| 18 Jun 2024 | 140.00 | 140.30 | 138.00 | 138.40 | 138.40 | 80,122 |
| 17 Jun 2024 | 140.30 | 141.10 | 139.10 | 140.00 | 140.00 | 46,087 |
| 16 Jun 2024 | 145.20 | 142.30 | 139.90 | 140.30 | 140.30 | 2,372 |
| 13 Jun 2024 | 143.20 | 147.20 | 139.90 | 145.20 | 145.20 | 99,475 |
| 10 Jun 2024 | 145.00 | 150.00 | 143.00 | 145.80 | 145.80 | 119,314 |
| 09 Jun 2024 | 149.20 | 147.70 | 145.00 | 145.00 | 145.00 | 195,871 |
| 06 Jun 2024 | 153.20 | 150.00 | 147.70 | 149.20 | 149.20 | 18,363 |
| 05 Jun 2024 | 153.50 | 155.90 | 150.50 | 153.20 | 153.20 | 60,966 |
| 04 Jun 2024 | 153.30 | 156.00 | 151.00 | 153.50 | 153.50 | 14,727 |
| 03 Jun 2024 | 153.10 | 157.20 | 153.10 | 153.30 | 153.30 | 188,266 |
| 02 Jun 2024 | 152.60 | 156.30 | 150.00 | 153.10 | 153.10 | 60,630 |
| 02 Jun 2024 | 2.8 Dividend | |||||
| 30 May 2024 | 154.00 | 156.00 | 154.00 | 155.40 | 152.60 | 54,582 |
| 29 May 2024 | 155.10 | 156.00 | 153.90 | 154.00 | 151.23 | 321,956 |
| 28 May 2024 | 155.20 | 156.00 | 153.00 | 155.10 | 152.31 | 6,766 |
| 27 May 2024 | 156.70 | 157.90 | 153.20 | 155.20 | 152.40 | 90,581 |
| 26 May 2024 | 157.60 | 157.80 | 154.30 | 156.70 | 153.88 | 6,245 |
| 23 May 2024 | 159.50 | 158.00 | 156.00 | 157.60 | 154.76 | 64,785 |
| 22 May 2024 | 159.60 | 159.60 | 159.50 | 159.50 | 156.63 | 2,752 |
| 21 May 2024 | 158.20 | 161.00 | 158.20 | 159.60 | 156.72 | 23,034 |
| 20 May 2024 | 155.50 | 159.90 | 154.60 | 158.20 | 155.35 | 18,571 |
| 19 May 2024 | 155.50 | 158.80 | 154.90 | 155.50 | 152.70 | 383,268 |
| 16 May 2024 | 156.00 | 160.00 | 155.00 | 155.50 | 152.70 | 229,672 |
| 15 May 2024 | 160.60 | 162.40 | 155.80 | 156.00 | 153.19 | 399,305 |
| 12 May 2024 | 165.60 | 168.30 | 158.10 | 160.60 | 157.71 | 49,904 |
| 09 May 2024 | 165.60 | 165.60 | 165.60 | 165.60 | 162.62 | 27,546 |
| 08 May 2024 | 164.00 | 168.00 | 164.00 | 165.60 | 162.62 | 298,796 |
| 07 May 2024 | 158.10 | 165.10 | 158.10 | 164.00 | 161.05 | 61,435 |
| 06 May 2024 | 158.50 | 161.00 | 158.50 | 160.60 | 157.71 | 117,724 |
| 05 May 2024 | 160.00 | 159.50 | 158.00 | 158.50 | 155.64 | 41,724 |
| 02 May 2024 | 159.90 | 160.00 | 158.90 | 160.00 | 157.12 | 142,099 |
| 01 May 2024 | 158.00 | 161.70 | 158.00 | 159.90 | 157.02 | 81,104 |
| 30 Apr 2024 | 158.50 | 159.00 | 157.00 | 158.00 | 155.15 | 55,000 |
| 25 Apr 2024 | 158.50 | 158.90 | 156.90 | 158.50 | 155.64 | 91,002 |
| 24 Apr 2024 | 159.00 | 159.00 | 158.00 | 158.50 | 155.64 | 10,840 |
| 21 Apr 2024 | 155.00 | 156.20 | 153.50 | 154.00 | 151.23 | 65,086 |
| 18 Apr 2024 | 154.00 | 156.00 | 154.00 | 155.00 | 152.21 | 92,779 |
| 17 Apr 2024 | 153.20 | 154.30 | 153.10 | 154.30 | 151.52 | 67,688 |
| 16 Apr 2024 | 154.90 | 154.70 | 152.20 | 153.20 | 150.44 | 106,252 |
| 15 Apr 2024 | 151.30 | 158.90 | 151.20 | 154.90 | 152.11 | 770,084 |
| 14 Apr 2024 | 150.00 | 152.00 | 150.00 | 151.30 | 148.57 | 136,239 |
| 11 Apr 2024 | 155.80 | 156.90 | 150.00 | 150.00 | 147.30 | 8,534 |
| 10 Apr 2024 | 157.80 | 157.50 | 155.00 | 155.80 | 152.99 | 64,420 |
| 09 Apr 2024 | 157.10 | 158.00 | 157.10 | 157.80 | 154.96 | 107,277 |
| 08 Apr 2024 | 158.00 | 159.90 | 157.00 | 157.10 | 154.27 | 93,913 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 159.90 | 159.90 | 155.50 | 157.60 | 154.76 | 29,095 |
| 03 Apr 2024 | 159.50 | 160.00 | 159.50 | 159.90 | 157.02 | 92,549 |
| 02 Apr 2024 | 160.80 | 160.00 | 158.10 | 159.50 | 156.63 | 42,915 |
| 01 Apr 2024 | 158.00 | 161.50 | 158.00 | 160.80 | 157.90 | 9,489 |
| 31 Mar 2024 | 158.90 | 160.20 | 158.00 | 158.00 | 155.15 | 296,079 |
| 28 Mar 2024 | 158.80 | 160.20 | 157.10 | 158.90 | 156.04 | 31,871 |
| 27 Mar 2024 | 158.40 | 159.00 | 158.00 | 158.80 | 155.94 | 37,514 |
| 26 Mar 2024 | 159.70 | 160.20 | 158.00 | 158.40 | 155.55 | 199,301 |
| 25 Mar 2024 | 159.80 | 159.80 | 159.50 | 159.70 | 156.82 | 78,494 |
| 21 Mar 2024 | 156.80 | 159.80 | 157.00 | 159.50 | 156.63 | 494,236 |
| 20 Mar 2024 | 156.90 | 157.00 | 156.00 | 156.80 | 153.97 | 41,606 |
| 19 Mar 2024 | 153.00 | 157.60 | 152.90 | 156.90 | 154.07 | 468,582 |
| 18 Mar 2024 | 153.00 | 153.00 | 152.10 | 153.00 | 150.24 | 269,776 |
| 17 Mar 2024 | 152.40 | 154.00 | 152.40 | 153.00 | 150.24 | 371,097 |
| 14 Mar 2024 | 152.80 | 152.80 | 150.20 | 152.40 | 149.65 | 40,984 |
| 13 Mar 2024 | 152.50 | 153.00 | 151.10 | 152.80 | 150.05 | 29,529 |
| 12 Mar 2024 | 151.80 | 152.70 | 145.00 | 152.50 | 149.75 | 46,895 |
| 11 Mar 2024 | 151.70 | 155.90 | 148.00 | 151.80 | 149.06 | 29,737 |
| 10 Mar 2024 | 153.80 | 157.40 | 150.00 | 151.70 | 148.97 | 36,403 |
| 07 Mar 2024 | 155.50 | 158.70 | 152.00 | 153.80 | 151.03 | 15,562 |
| 07 Mar 2024 | 3.3 Dividend | |||||
| 06 Mar 2024 | 157.60 | 157.60 | 157.60 | 157.60 | 151.52 | - |
| 05 Mar 2024 | 155.00 | 158.50 | 154.90 | 157.60 | 151.52 | 443,624 |
| 04 Mar 2024 | 155.10 | 157.40 | 152.10 | 155.00 | 149.02 | 567,950 |
| 03 Mar 2024 | 149.80 | 157.90 | 149.80 | 155.10 | 149.12 | 406,982 |
| 29 Feb 2024 | 145.20 | 148.70 | 145.80 | 147.00 | 141.33 | 137,948 |
| 28 Feb 2024 | 144.00 | 146.30 | 142.40 | 145.20 | 139.60 | 22,498 |
| 26 Feb 2024 | 147.00 | 147.00 | 144.00 | 144.00 | 138.44 | 32,733 |
| 25 Feb 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 141.33 | 10,629 |
| 22 Feb 2024 | 148.90 | 148.90 | 145.20 | 147.00 | 141.33 | 51,801 |
| 21 Feb 2024 | 148.90 | 148.90 | 148.90 | 148.90 | 143.16 | 663 |
| 20 Feb 2024 | 149.00 | 149.70 | 147.50 | 148.90 | 143.16 | 19,458 |
| 19 Feb 2024 | 147.90 | 148.10 | 147.90 | 148.10 | 142.39 | 5,902 |
| 18 Feb 2024 | 145.40 | 148.50 | 145.50 | 147.90 | 142.19 | 20,551 |
| 15 Feb 2024 | 144.80 | 148.00 | 145.00 | 145.40 | 139.79 | 28,674 |
| 14 Feb 2024 | 144.70 | 145.80 | 142.90 | 144.80 | 139.21 | 19,539 |
| 13 Feb 2024 | 144.40 | 145.90 | 144.40 | 144.70 | 139.12 | 8,498 |
| 12 Feb 2024 | 145.90 | 145.90 | 143.00 | 144.40 | 138.83 | 6,443 |
| 11 Feb 2024 | 146.00 | 146.00 | 145.80 | 145.90 | 140.27 | 7,071 |
| 08 Feb 2024 | 145.60 | 147.00 | 145.50 | 146.00 | 140.37 | 46,889 |
| 07 Feb 2024 | 147.30 | 147.30 | 143.80 | 145.60 | 139.98 | 45,675 |
| 06 Feb 2024 | 142.10 | 147.90 | 142.10 | 147.30 | 141.62 | 22,597 |
| 05 Feb 2024 | 143.40 | 144.20 | 140.20 | 142.10 | 136.62 | 36,529 |
| 04 Feb 2024 | 144.40 | 144.00 | 140.80 | 143.40 | 137.87 | 3,776 |
| 01 Feb 2024 | 144.40 | 144.40 | 140.90 | 144.40 | 138.83 | 219,442 |
| 31 Jan 2024 | 142.90 | 145.80 | 143.00 | 144.40 | 138.83 | 28,475 |
| 30 Jan 2024 | 144.10 | 144.40 | 141.30 | 142.90 | 137.39 | 31,994 |
| 29 Jan 2024 | 140.90 | 144.10 | 143.10 | 144.10 | 138.54 | 1,074,475 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.