Paz Oil Company Ltd. (PZOL.TA)
Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
At close: 02:24PM IDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 37,080.00 | 37,110.00 | 35,820.00 | 36,510.00 | 36,510.00 | 16,503 |
| 24 Apr 2024 | 37,330.00 | 37,620.00 | 35,680.00 | 36,910.00 | 36,910.00 | 18,474 |
| 21 Apr 2024 | 36,180.00 | 37,100.00 | 35,620.00 | 36,740.00 | 36,740.00 | 10,480 |
| 18 Apr 2024 | 36,380.00 | 36,700.00 | 35,570.00 | 36,180.00 | 36,180.00 | 9,615 |
| 17 Apr 2024 | 36,870.00 | 36,870.00 | 35,660.00 | 36,100.00 | 36,100.00 | 9,722 |
| 16 Apr 2024 | 36,290.00 | 37,440.00 | 35,780.00 | 36,400.00 | 36,400.00 | 10,334 |
| 15 Apr 2024 | 37,200.00 | 37,220.00 | 35,910.00 | 36,290.00 | 36,290.00 | 10,068 |
| 14 Apr 2024 | 36,100.00 | 37,100.00 | 35,350.00 | 36,290.00 | 36,290.00 | 25,322 |
| 11 Apr 2024 | 37,370.00 | 37,370.00 | 36,230.00 | 36,230.00 | 36,230.00 | 8,623 |
| 10 Apr 2024 | 37,700.00 | 37,700.00 | 36,720.00 | 37,370.00 | 37,370.00 | 16,795 |
| 09 Apr 2024 | 37,890.00 | 38,000.00 | 37,370.00 | 37,700.00 | 37,700.00 | 27,573 |
| 08 Apr 2024 | 37,270.00 | 38,130.00 | 37,210.00 | 37,870.00 | 37,870.00 | 27,577 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 37,000.00 | 37,340.00 | 36,120.00 | 37,000.00 | 37,000.00 | 13,033 |
| 03 Apr 2024 | 37,360.00 | 37,360.00 | 36,630.00 | 36,900.00 | 36,900.00 | 22,127 |
| 03 Apr 2024 | 703.0298 Dividend | |||||
| 02 Apr 2024 | 38,810.00 | 38,810.00 | 37,960.00 | 38,060.00 | 37,356.97 | 6,824 |
| 01 Apr 2024 | 39,420.00 | 39,420.00 | 38,200.00 | 38,200.00 | 37,494.39 | 29,256 |
| 31 Mar 2024 | 39,280.00 | 39,430.00 | 39,000.00 | 39,240.00 | 38,515.18 | 2,601 |
| 28 Mar 2024 | 39,250.00 | 39,350.00 | 38,620.00 | 39,280.00 | 38,554.44 | 12,314 |
| 27 Mar 2024 | 39,090.00 | 39,180.00 | 37,510.00 | 38,510.00 | 37,798.66 | 14,909 |
| 26 Mar 2024 | 39,480.00 | 39,480.00 | 38,460.00 | 38,700.00 | 37,985.15 | 22,647 |
| 25 Mar 2024 | 39,500.00 | 39,890.00 | 38,740.00 | 39,100.00 | 38,377.76 | 9,717 |
| 21 Mar 2024 | 39,800.00 | 39,950.00 | 39,060.00 | 39,200.00 | 38,475.91 | 9,878 |
| 20 Mar 2024 | 37,990.00 | 39,750.00 | 37,450.00 | 39,600.00 | 38,868.52 | 31,801 |
| 19 Mar 2024 | 39,000.00 | 39,610.00 | 38,100.00 | 38,610.00 | 37,896.81 | 36,765 |
| 18 Mar 2024 | 38,820.00 | 39,000.00 | 37,790.00 | 38,680.00 | 37,965.52 | 4,341 |
| 17 Mar 2024 | 37,700.00 | 38,480.00 | 37,700.00 | 38,480.00 | 37,769.21 | 4,128 |
| 14 Mar 2024 | 36,600.00 | 37,340.00 | 36,170.00 | 37,340.00 | 36,650.27 | 18,801 |
| 13 Mar 2024 | 37,060.00 | 37,060.00 | 35,760.00 | 36,400.00 | 35,727.63 | 32,108 |
| 12 Mar 2024 | 36,980.00 | 37,100.00 | 36,160.00 | 36,800.00 | 36,120.25 | 31,435 |
| 11 Mar 2024 | 35,950.00 | 38,820.00 | 35,950.00 | 36,980.00 | 36,296.92 | 72,223 |
| 10 Mar 2024 | 33,930.00 | 33,930.00 | 33,080.00 | 33,140.00 | 32,527.85 | 1,564 |
| 07 Mar 2024 | 34,200.00 | 34,330.00 | 33,790.00 | 33,930.00 | 33,303.26 | 4,397 |
| 06 Mar 2024 | 34,510.00 | 34,510.00 | 34,510.00 | 34,510.00 | 33,872.55 | - |
| 05 Mar 2024 | 34,700.00 | 34,700.00 | 34,080.00 | 34,510.00 | 33,872.55 | 4,927 |
| 04 Mar 2024 | 34,560.00 | 34,730.00 | 34,240.00 | 34,240.00 | 33,607.53 | 9,840 |
| 03 Mar 2024 | 34,970.00 | 34,970.00 | 34,380.00 | 34,560.00 | 33,921.62 | 3,689 |
| 29 Feb 2024 | 34,300.00 | 34,930.00 | 34,000.00 | 34,380.00 | 33,744.95 | 9,539 |
| 28 Feb 2024 | 34,200.00 | 34,560.00 | 33,820.00 | 34,000.00 | 33,371.96 | 10,076 |
| 26 Feb 2024 | 33,920.00 | 34,490.00 | 33,710.00 | 34,200.00 | 33,568.27 | 9,552 |
| 25 Feb 2024 | 33,400.00 | 34,550.00 | 33,400.00 | 34,550.00 | 33,911.80 | 6,198 |
| 22 Feb 2024 | 34,050.00 | 34,540.00 | 33,420.00 | 33,480.00 | 32,861.57 | 7,415 |
| 21 Feb 2024 | 33,900.00 | 34,180.00 | 33,410.00 | 34,040.00 | 33,411.23 | 8,202 |
| 20 Feb 2024 | 34,300.00 | 34,300.00 | 33,480.00 | 33,480.00 | 32,861.57 | 16,906 |
| 19 Feb 2024 | 33,000.00 | 34,390.00 | 32,720.00 | 33,870.00 | 33,244.37 | 42,416 |
| 18 Feb 2024 | 32,400.00 | 32,900.00 | 32,190.00 | 32,900.00 | 32,292.29 | 7,033 |
| 15 Feb 2024 | 31,960.00 | 32,140.00 | 31,720.00 | 32,110.00 | 31,516.88 | 6,523 |
| 14 Feb 2024 | 31,650.00 | 31,960.00 | 31,510.00 | 31,960.00 | 31,369.65 | 7,393 |
| 13 Feb 2024 | 30,700.00 | 32,130.00 | 30,650.00 | 31,650.00 | 31,065.37 | 15,599 |
| 12 Feb 2024 | 30,100.00 | 30,790.00 | 30,100.00 | 30,700.00 | 30,132.92 | 9,409 |
| 11 Feb 2024 | 30,800.00 | 30,800.00 | 29,780.00 | 29,990.00 | 29,436.04 | 6,026 |
| 08 Feb 2024 | 31,800.00 | 31,910.00 | 30,670.00 | 30,800.00 | 30,231.07 | 12,162 |
| 07 Feb 2024 | 30,310.00 | 31,100.00 | 30,040.00 | 31,000.00 | 30,427.38 | 24,513 |
| 06 Feb 2024 | 28,740.00 | 30,350.00 | 28,700.00 | 30,310.00 | 29,750.13 | 32,985 |
| 05 Feb 2024 | 28,530.00 | 28,960.00 | 28,530.00 | 28,740.00 | 28,209.13 | 15,199 |
| 04 Feb 2024 | 29,350.00 | 29,550.00 | 28,490.00 | 28,490.00 | 27,963.74 | 14,509 |
| 01 Feb 2024 | 30,030.00 | 30,580.00 | 29,350.00 | 29,350.00 | 28,807.86 | 132,532 |
| 31 Jan 2024 | 30,570.00 | 31,100.00 | 30,030.00 | 30,030.00 | 29,475.30 | 48,267 |
| 30 Jan 2024 | 30,930.00 | 31,220.00 | 30,570.00 | 30,570.00 | 30,005.32 | 14,939 |
| 29 Jan 2024 | 30,510.00 | 31,200.00 | 30,140.00 | 30,930.00 | 30,358.67 | 15,342 |
| 28 Jan 2024 | 30,480.00 | 30,880.00 | 29,940.00 | 30,510.00 | 29,946.43 | 13,418 |
| 25 Jan 2024 | 30,330.00 | 30,480.00 | 29,910.00 | 30,480.00 | 29,916.99 | 13,885 |
| 24 Jan 2024 | 29,900.00 | 30,630.00 | 29,900.00 | 30,330.00 | 29,769.76 | 11,063 |
| 23 Jan 2024 | 30,500.00 | 30,600.00 | 29,840.00 | 30,150.00 | 29,593.08 | 10,790 |
| 22 Jan 2024 | 29,700.00 | 30,500.00 | 29,660.00 | 30,500.00 | 29,936.62 | 22,029 |
| 21 Jan 2024 | 29,680.00 | 30,200.00 | 29,450.00 | 29,700.00 | 29,151.39 | 5,287 |
| 18 Jan 2024 | 29,120.00 | 30,040.00 | 29,120.00 | 29,680.00 | 29,131.76 | 25,532 |
| 17 Jan 2024 | 29,380.00 | 29,500.00 | 29,000.00 | 29,120.00 | 28,582.11 | 14,335 |
| 16 Jan 2024 | 30,030.00 | 30,200.00 | 29,380.00 | 29,380.00 | 28,837.30 | 13,202 |
| 15 Jan 2024 | 30,500.00 | 30,500.00 | 30,050.00 | 30,350.00 | 29,789.39 | 4,305 |
| 14 Jan 2024 | 30,500.00 | 30,840.00 | 30,100.00 | 30,100.00 | 29,544.00 | 17,453 |
| 11 Jan 2024 | 30,700.00 | 31,400.00 | 30,500.00 | 30,500.00 | 29,936.62 | 24,141 |
| 10 Jan 2024 | 31,410.00 | 31,410.00 | 30,600.00 | 30,690.00 | 30,123.11 | 8,836 |
| 09 Jan 2024 | 31,980.00 | 31,980.00 | 31,150.00 | 31,410.00 | 30,829.81 | 8,859 |
| 08 Jan 2024 | 31,830.00 | 32,340.00 | 31,500.00 | 31,980.00 | 31,389.28 | 12,259 |
| 07 Jan 2024 | 32,590.00 | 32,590.00 | 32,000.00 | 32,030.00 | 31,438.36 | 6,922 |
| 04 Jan 2024 | 32,260.00 | 32,500.00 | 31,860.00 | 32,300.00 | 31,703.37 | 16,013 |
| 03 Jan 2024 | 32,100.00 | 32,500.00 | 31,900.00 | 32,500.00 | 31,899.67 | 9,695 |
| 02 Jan 2024 | 32,060.00 | 32,790.00 | 31,950.00 | 32,650.00 | 32,046.90 | 21,949 |
| 01 Jan 2024 | 29,920.00 | 32,220.00 | 29,920.00 | 32,220.00 | 31,624.85 | 18,779 |
| 31 Dec 2023 | 30,220.00 | 30,360.00 | 29,870.00 | 29,920.00 | 29,367.33 | 8,056 |
| 28 Dec 2023 | 31,780.00 | 31,780.00 | 30,200.00 | 30,310.00 | 29,750.13 | 23,541 |
| 27 Dec 2023 | 31,050.00 | 31,440.00 | 30,570.00 | 30,750.00 | 30,182.00 | 9,939 |
| 26 Dec 2023 | 31,240.00 | 31,490.00 | 30,850.00 | 31,050.00 | 30,476.46 | 8,500 |
| 25 Dec 2023 | 31,200.00 | 31,520.00 | 30,850.00 | 31,500.00 | 30,918.14 | 10,560 |
| 24 Dec 2023 | 31,680.00 | 31,680.00 | 31,100.00 | 31,120.00 | 30,545.16 | 2,526 |
| 21 Dec 2023 | 31,900.00 | 32,020.00 | 31,300.00 | 31,680.00 | 31,094.82 | 7,427 |
| 21 Dec 2023 | 704.6399 Dividend | |||||
| 20 Dec 2023 | 32,800.00 | 33,300.00 | 32,490.00 | 32,600.00 | 31,306.20 | 9,322 |
| 19 Dec 2023 | 32,400.00 | 32,810.00 | 31,790.00 | 32,800.00 | 31,498.26 | 14,359 |
| 18 Dec 2023 | 31,890.00 | 32,190.00 | 31,670.00 | 32,090.00 | 30,816.44 | 6,026 |
| 17 Dec 2023 | 31,920.00 | 32,390.00 | 31,810.00 | 31,890.00 | 30,624.38 | 3,287 |
| 14 Dec 2023 | 31,110.00 | 31,930.00 | 31,110.00 | 31,920.00 | 30,653.19 | 14,346 |
| 13 Dec 2023 | 31,760.00 | 31,960.00 | 30,760.00 | 30,960.00 | 29,731.29 | 9,581 |
| 12 Dec 2023 | 32,020.00 | 32,020.00 | 31,330.00 | 31,760.00 | 30,499.54 | 7,296 |
| 11 Dec 2023 | 33,220.00 | 33,220.00 | 31,680.00 | 32,020.00 | 30,749.22 | 7,001 |
| 10 Dec 2023 | 33,160.00 | 33,790.00 | 32,300.00 | 32,360.00 | 31,075.73 | 4,114 |
| 07 Dec 2023 | 33,350.00 | 33,360.00 | 32,890.00 | 33,360.00 | 32,036.04 | 6,458 |
| 06 Dec 2023 | 33,020.00 | 33,690.00 | 33,000.00 | 33,350.00 | 32,026.44 | 9,792 |
| *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.