UK markets close in 5 hours 7 minutes

Paz Oil Company Ltd. (PZOL.TA)

Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
39,020.00+510.00 (+1.32%)
As of 01:08PM IST. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202439,250.0039,280.0038,620.0039,020.0039,020.004,837
27 Mar 202439,090.0039,180.0037,510.0038,510.0038,510.0014,909
26 Mar 202439,480.0039,480.0038,460.0038,700.0038,700.0022,647
25 Mar 202439,500.0039,890.0038,740.0039,100.0039,100.009,717
21 Mar 202439,800.0039,950.0039,060.0039,200.0039,200.009,878
20 Mar 202437,990.0039,750.0037,450.0039,600.0039,600.0031,801
19 Mar 202439,000.0039,610.0038,100.0038,610.0038,610.0036,765
18 Mar 202438,820.0039,000.0037,790.0038,680.0038,680.004,341
17 Mar 202437,700.0038,480.0037,700.0038,480.0038,480.004,128
14 Mar 202436,600.0037,340.0036,170.0037,340.0037,340.0018,801
13 Mar 202437,060.0037,060.0035,760.0036,400.0036,400.0032,108
12 Mar 202436,980.0037,100.0036,160.0036,800.0036,800.0031,435
11 Mar 202435,950.0038,820.0035,950.0036,980.0036,980.0072,223
10 Mar 202433,930.0033,930.0033,080.0033,140.0033,140.001,564
07 Mar 202434,200.0034,330.0033,790.0033,930.0033,930.004,397
06 Mar 202434,510.0034,510.0034,510.0034,510.0034,510.00-
05 Mar 202434,700.0034,700.0034,080.0034,510.0034,510.004,927
04 Mar 202434,560.0034,730.0034,240.0034,240.0034,240.009,840
03 Mar 202434,970.0034,970.0034,380.0034,560.0034,560.003,689
29 Feb 202434,300.0034,930.0034,000.0034,380.0034,380.009,539
28 Feb 202434,200.0034,560.0033,820.0034,000.0034,000.0010,076
26 Feb 202433,920.0034,490.0033,710.0034,200.0034,200.009,552
25 Feb 202433,400.0034,550.0033,400.0034,550.0034,550.006,198
22 Feb 202434,050.0034,540.0033,420.0033,480.0033,480.007,415
21 Feb 202433,900.0034,180.0033,410.0034,040.0034,040.008,202
20 Feb 202434,300.0034,300.0033,480.0033,480.0033,480.0016,906
19 Feb 202433,000.0034,390.0032,720.0033,870.0033,870.0042,416
18 Feb 202432,400.0032,900.0032,190.0032,900.0032,900.007,033
15 Feb 202431,960.0032,140.0031,720.0032,110.0032,110.006,523
14 Feb 202431,650.0031,960.0031,510.0031,960.0031,960.007,393
13 Feb 202430,700.0032,130.0030,650.0031,650.0031,650.0015,599
12 Feb 202430,100.0030,790.0030,100.0030,700.0030,700.009,409
11 Feb 202430,800.0030,800.0029,780.0029,990.0029,990.006,026
08 Feb 202431,800.0031,910.0030,670.0030,800.0030,800.0012,162
07 Feb 202430,310.0031,100.0030,040.0031,000.0031,000.0024,513
06 Feb 202428,740.0030,350.0028,700.0030,310.0030,310.0032,985
05 Feb 202428,530.0028,960.0028,530.0028,740.0028,740.0015,199
04 Feb 202429,350.0029,550.0028,490.0028,490.0028,490.0014,509
01 Feb 202430,030.0030,580.0029,350.0029,350.0029,350.00132,532
31 Jan 202430,570.0031,100.0030,030.0030,030.0030,030.0048,267
30 Jan 202430,930.0031,220.0030,570.0030,570.0030,570.0014,939
29 Jan 202430,510.0031,200.0030,140.0030,930.0030,930.0015,342
28 Jan 202430,480.0030,880.0029,940.0030,510.0030,510.0013,418
25 Jan 202430,330.0030,480.0029,910.0030,480.0030,480.0013,885
24 Jan 202429,900.0030,630.0029,900.0030,330.0030,330.0011,063
23 Jan 202430,500.0030,600.0029,840.0030,150.0030,150.0010,790
22 Jan 202429,700.0030,500.0029,660.0030,500.0030,500.0022,029
21 Jan 202429,680.0030,200.0029,450.0029,700.0029,700.005,287
18 Jan 202429,120.0030,040.0029,120.0029,680.0029,680.0025,532
17 Jan 202429,380.0029,500.0029,000.0029,120.0029,120.0014,335
16 Jan 202430,030.0030,200.0029,380.0029,380.0029,380.0013,202
15 Jan 202430,500.0030,500.0030,050.0030,350.0030,350.004,305
14 Jan 202430,500.0030,840.0030,100.0030,100.0030,100.0017,453
11 Jan 202430,700.0031,400.0030,500.0030,500.0030,500.0024,141
10 Jan 202431,410.0031,410.0030,600.0030,690.0030,690.008,836
09 Jan 202431,980.0031,980.0031,150.0031,410.0031,410.008,859
08 Jan 202431,830.0032,340.0031,500.0031,980.0031,980.0012,259
07 Jan 202432,590.0032,590.0032,000.0032,030.0032,030.006,922
04 Jan 202432,260.0032,500.0031,860.0032,300.0032,300.0016,013
03 Jan 202432,100.0032,500.0031,900.0032,500.0032,500.009,695
02 Jan 202432,060.0032,790.0031,950.0032,650.0032,650.0021,949
01 Jan 202429,920.0032,220.0029,920.0032,220.0032,220.0018,779
31 Dec 202330,220.0030,360.0029,870.0029,920.0029,920.008,056
28 Dec 202331,780.0031,780.0030,200.0030,310.0030,310.0023,541
27 Dec 202331,050.0031,440.0030,570.0030,750.0030,750.009,939
26 Dec 202331,240.0031,490.0030,850.0031,050.0031,050.008,500
25 Dec 202331,200.0031,520.0030,850.0031,500.0031,500.0010,560
24 Dec 202331,680.0031,680.0031,100.0031,120.0031,120.002,526
21 Dec 202331,900.0032,020.0031,300.0031,680.0031,680.007,427
21 Dec 2023704.6399 Dividend
20 Dec 202332,800.0033,300.0032,490.0032,600.0031,895.369,322
19 Dec 202332,400.0032,810.0031,790.0032,800.0032,091.0414,359
18 Dec 202331,890.0032,190.0031,670.0032,090.0031,396.386,026
17 Dec 202331,920.0032,390.0031,810.0031,890.0031,200.713,287
14 Dec 202331,110.0031,930.0031,110.0031,920.0031,230.0614,346
13 Dec 202331,760.0031,960.0030,760.0030,960.0030,290.819,581
12 Dec 202332,020.0032,020.0031,330.0031,760.0031,073.527,296
11 Dec 202333,220.0033,220.0031,680.0032,020.0031,327.907,001
10 Dec 202333,160.0033,790.0032,300.0032,360.0031,660.554,114
07 Dec 202333,350.0033,360.0032,890.0033,360.0032,638.936,458
06 Dec 202333,020.0033,690.0033,000.0033,350.0032,629.159,792
05 Dec 202333,450.0033,450.0032,600.0033,320.0032,599.807,009
04 Dec 202332,200.0032,910.0031,880.0032,490.0031,787.7424,212
03 Dec 202331,150.0032,970.0031,150.0032,200.0031,504.014,133
30 Nov 202331,540.0032,250.0031,410.0031,980.0031,288.7631,296
29 Nov 202331,330.0031,790.0031,130.0031,790.0031,102.879,952
28 Nov 202331,560.0031,560.0030,820.0031,330.0030,652.8114,663
27 Nov 202331,990.0032,470.0031,230.0031,560.0030,877.8412,292
26 Nov 202331,410.0031,600.0030,890.0031,600.0030,916.977,362
23 Nov 202330,800.0031,110.0030,440.0030,910.0030,241.893,556
22 Nov 202331,000.0031,330.0030,560.0030,800.0030,134.2715,252
21 Nov 202331,150.0031,390.0030,590.0031,000.0030,329.9411,656
20 Nov 202330,470.0031,150.0030,470.0031,150.0030,476.7016,547
19 Nov 202330,260.0030,860.0030,170.0030,470.0029,811.403,040
16 Nov 202330,900.0030,900.0030,110.0030,260.0029,605.947,604
15 Nov 202330,030.0030,890.0029,910.0030,570.0029,909.2421,752
14 Nov 202329,190.0030,400.0029,100.0030,030.0029,380.915,767
13 Nov 202329,610.0030,200.0029,070.0029,190.0028,559.076,477
12 Nov 202330,720.0030,720.0029,540.0029,740.0029,097.186,410
09 Nov 202330,930.0030,930.0030,300.0030,320.0029,664.645,242
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...