Partner Comm Ltd ADR (NQ: PTNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 15, 2023				6.610	0	-0.11(-1.64%)
Feb 14, 2023	6.680	6.950	6.460	6.720	45,145	+0.19(+2.91%)
Feb 13, 2023	6.450	6.570	6.420	6.530	19,260	+0.10(+1.56%)
Feb 10, 2023	6.400	6.450	6.320	6.430	16,825	-0.04(-0.62%)
Feb 09, 2023	6.650	6.650	6.450	6.470	27,043	-0.01(-0.15%)
Feb 08, 2023	6.680	6.690	6.310	6.480	79,185	-0.39(-5.68%)
Feb 07, 2023	6.740	6.880	6.640	6.870	28,762	+0.24(+3.69%)
Feb 06, 2023	6.830	6.830	6.560	6.625	20,631	-0.41(-5.89%)
Feb 03, 2023	6.980	7.150	6.930	7.040	16,357	-0.01(-0.14%)
Feb 02, 2023	7.290	7.370	7.020	7.050	14,550	-0.11(-1.54%)
Feb 01, 2023	6.960	7.180	6.900	7.160	29,330	+0.14(+1.99%)
Jan 31, 2023	7.040	7.180	6.970	7.020	15,853	-0.08(-1.13%)
Jan 30, 2023	6.910	7.160	6.880	7.100	15,189	+0.28(+4.11%)
Jan 27, 2023	6.950	6.988	6.380	6.820	79,990	-0.38(-5.28%)
Jan 26, 2023	7.040	7.200	7.040	7.200	2,654	-0.13(-1.77%)
Jan 25, 2023	7.310	7.340	7.170	7.330	1,605	-0.02(-0.27%)
Jan 24, 2023	7.160	7.420	7.160	7.350	3,389	+0.23(+3.23%)
Jan 23, 2023	7.150	7.150	7.110	7.120	3,802	+0.04(+0.56%)
Jan 20, 2023	7.070	7.080	7.070	7.080	1,047	+0.09(+1.29%)
Jan 19, 2023	7.110	7.110	6.950	6.990	927	-0.08(-1.13%)
Jan 18, 2023	7.210	7.210	7.070	7.070	976	-0.20(-2.75%)
Jan 17, 2023	7.110	7.270	7.110	7.270	975	-0.14(-1.89%)
Jan 13, 2023	6.950	7.410	6.950	7.410	750	+0.38(+5.44%)
Jan 12, 2023	7.066	7.066	7.028	7.028	1,184	-0.07(-1.02%)
Jan 11, 2023	7.080	7.250	7.080	7.100	1,435	+0.15(+2.16%)
Jan 10, 2023	7.090	7.140	6.940	6.950	4,077	-0.02(-0.29%)
Jan 09, 2023	7.170	7.170	6.970	6.970	1,064	+0.34(+5.13%)
Jan 06, 2023	6.580	6.630	6.580	6.630	650	-0.11(-1.63%)
Jan 05, 2023	6.720	7.000	6.590	6.740	9,039	-0.31(-4.40%)
Jan 04, 2023	6.772	7.050	6.772	7.050	2,782	+0.15(+2.17%)
Jan 03, 2023	6.870	6.900	6.830	6.900	701	-0.23(-3.23%)
Dec 30, 2022	7.110	7.130	7.110	7.130	477	+0.00(+0.00%)
Dec 29, 2022	7.100	7.330	7.090	7.130	2,413	+0.19(+2.74%)
Dec 28, 2022	7.040	7.040	6.920	6.940	404	-0.23(-3.21%)
Dec 27, 2022	7.110	7.220	7.109	7.170	3,122	+0.07(+0.99%)
Dec 23, 2022	6.980	7.100	6.970	7.100	840	+0.12(+1.72%)
Dec 22, 2022	7.214	7.214	6.980	6.980	628	-0.14(-1.97%)
Dec 21, 2022	6.840	7.120	6.840	7.120	2,736	+0.36(+5.33%)
Dec 20, 2022	6.730	6.760	6.730	6.760	1,551	-0.04(-0.59%)
Dec 19, 2022	6.830	6.830	6.800	6.800	682	+0.09(+1.34%)
Dec 16, 2022	6.810	6.810	6.620	6.710	10,511	-0.11(-1.61%)
Dec 15, 2022	6.820	6.940	6.820	6.820	1,268	+0.00(+0.00%)
Dec 14, 2022	6.890	6.960	6.820	6.820	2,012	+0.00(+0.00%)
Dec 13, 2022	6.888	6.888	6.820	6.820	889	-0.03(-0.44%)
Dec 12, 2022	6.970	7.050	6.810	6.850	1,925	-0.02(-0.29%)
Dec 09, 2022	6.980	6.980	6.830	6.870	1,028	-0.03(-0.43%)
Dec 08, 2022	6.970	7.143	6.900	6.900	1,171	-0.12(-1.71%)
Dec 07, 2022	7.160	7.160	7.010	7.020	684	-0.37(-5.01%)
Dec 05, 2022				7.390	0	-0.27(-3.52%)
Dec 02, 2022	7.670	7.719	7.640	7.660	1,696	-0.02(-0.26%)
Dec 01, 2022	7.700	7.755	7.660	7.680	1,798	-0.03(-0.39%)
Nov 30, 2022	7.600	7.710	7.520	7.710	2,981	+0.14(+1.85%)
Nov 29, 2022	7.610	7.725	7.570	7.570	1,290	+0.12(+1.61%)
Nov 28, 2022	7.920	7.920	7.260	7.450	1,146	-0.33(-4.24%)
Nov 25, 2022	7.600	7.780	7.600	7.780	974	-0.11(-1.39%)
Nov 23, 2022	7.800	7.900	7.300	7.890	3,656	+0.15(+1.94%)
Nov 22, 2022	7.730	7.770	7.420	7.740	1,639	+0.19(+2.52%)
Nov 21, 2022	7.550	7.750	7.301	7.550	4,775	+0.28(+3.85%)
Nov 18, 2022	7.290	7.300	7.270	7.270	921	-0.09(-1.22%)
Nov 17, 2022	7.130	7.360	7.130	7.360	2,274	+0.06(+0.82%)
Nov 16, 2022	7.310	7.310	7.270	7.300	858	+0.08(+1.11%)
Nov 15, 2022	7.220	7.220	7.190	7.220	592	-0.27(-3.61%)
Nov 14, 2022	7.410	7.680	7.410	7.490	7,917	-0.40(-5.06%)
Nov 11, 2022	7.990	7.990	7.340	7.890	1,448	+0.63(+8.68%)
Nov 10, 2022	7.070	7.405	7.070	7.260	5,206	+0.42(+6.14%)
Nov 09, 2022	6.720	6.920	6.720	6.840	1,530	-0.08(-1.16%)
Nov 08, 2022	6.920	6.990	6.920	6.920	2,853	-0.13(-1.85%)
Nov 07, 2022	7.010	7.050	6.960	7.050	5,958	-0.08(-1.12%)
Nov 04, 2022	7.260	7.270	7.130	7.130	2,124	+0.02(+0.28%)
Nov 03, 2022	7.050	7.110	7.050	7.110	1,514	-0.25(-3.40%)
Nov 02, 2022	7.370	7.480	7.330	7.360	1,251	-0.35(-4.50%)
Nov 01, 2022	7.470	7.925	7.470	7.707	38,058	+0.28(+3.72%)
Oct 31, 2022	7.400	7.580	7.390	7.430	1,761	+0.21(+2.84%)
Oct 28, 2022	7.130	7.225	7.130	7.225	1,128	+0.10(+1.47%)
Oct 27, 2022	7.110	7.130	7.110	7.120	632	-0.03(-0.42%)
Oct 26, 2022	7.120	7.295	7.120	7.150	2,361	+0.03(+0.42%)
Oct 25, 2022	7.070	7.220	7.070	7.120	2,801	+0.22(+3.19%)
Oct 24, 2022	7.100	7.100	6.800	6.900	5,681	-0.59(-7.88%)
Oct 21, 2022	7.190	7.490	7.190	7.490	503	+0.21(+2.88%)
Oct 20, 2022	7.220	7.280	7.220	7.280	590	-0.08(-1.09%)
Oct 19, 2022	7.410	7.475	7.350	7.360	1,207	+0.13(+1.80%)
Oct 18, 2022	7.500	7.530	7.200	7.230	5,296	-0.18(-2.43%)
Oct 17, 2022	7.350	7.547	7.350	7.410	1,262	+0.15(+2.07%)
Oct 14, 2022	7.290	7.290	7.250	7.260	737	+0.01(+0.14%)
Oct 13, 2022	7.160	7.404	7.100	7.250	6,478	+0.05(+0.72%)
Oct 12, 2022	7.180	7.240	7.180	7.198	2,376	+0.04(+0.53%)
Oct 11, 2022	7.190	7.190	7.160	7.160	1,720	-0.05(-0.69%)
Oct 10, 2022	7.170	7.275	7.160	7.210	5,596	+0.05(+0.70%)
Oct 07, 2022	7.170	7.170	7.160	7.160	495	-0.24(-3.24%)
Oct 06, 2022	7.530	7.550	7.300	7.400	9,211	-0.35(-4.52%)
Oct 05, 2022	7.550	9.490	7.240	7.750	234,643	+0.32(+4.31%)
Oct 04, 2022	7.430	7.430	7.430	7.430	563	+0.23(+3.24%)
Oct 03, 2022	6.980	7.230	6.980	7.197	2,522	-0.03(-0.46%)
Sep 30, 2022	7.510	7.510	7.230	7.230	1,197	+0.02(+0.28%)
Sep 29, 2022	7.400	7.520	7.200	7.210	4,195	-0.30(-3.99%)
Sep 28, 2022	7.250	7.510	7.250	7.510	6,537	+0.21(+2.88%)
Sep 27, 2022	7.370	7.450	7.220	7.300	919	-0.10(-1.35%)
Sep 26, 2022	7.290	7.400	7.160	7.400	723	+0.04(+0.61%)
Sep 23, 2022	7.250	7.470	7.250	7.355	1,533	+0.11(+1.45%)
Sep 22, 2022	7.460	7.460	7.200	7.250	2,343	-0.46(-6.03%)
Sep 21, 2022	7.640	7.715	7.590	7.715	2,006	+0.10(+1.38%)
Sep 20, 2022	7.680	7.738	7.610	7.610	703	-0.07(-0.91%)
Sep 19, 2022	7.590	7.729	7.590	7.680	966	+0.02(+0.26%)
Sep 16, 2022	7.660	7.660	7.560	7.660	6,692	-0.02(-0.26%)
Sep 15, 2022	7.680	7.880	7.630	7.680	4,917	-0.12(-1.54%)
Sep 14, 2022	7.850	7.900	7.800	7.800	2,996	-0.21(-2.62%)
Sep 13, 2022	8.134	8.134	8.010	8.010	1,122	-0.13(-1.60%)
Sep 12, 2022	8.000	8.160	8.000	8.140	3,504	-0.05(-0.61%)
Sep 09, 2022	8.070	8.260	8.070	8.190	3,234	+0.08(+0.99%)
Sep 08, 2022	8.160	8.170	8.090	8.110	2,199	-0.15(-1.80%)
Sep 07, 2022	8.313	8.313	8.150	8.259	2,476	-0.12(-1.45%)
Sep 06, 2022	8.620	8.620	8.280	8.380	2,821	-0.38(-4.35%)
Sep 02, 2022	8.990	9.000	8.760	8.761	2,273	-0.04(-0.44%)
Sep 01, 2022	8.840	8.890	8.780	8.800	4,169	+0.24(+2.75%)
Aug 31, 2022	8.500	8.670	8.350	8.565	4,433	+0.27(+3.31%)
Aug 30, 2022	8.290	8.390	8.250	8.290	2,125	+0.14(+1.72%)
Aug 29, 2022	8.180	8.226	8.150	8.150	3,294	-0.24(-2.86%)
Aug 26, 2022	8.410	8.410	8.370	8.390	737	-0.09(-1.06%)
Aug 25, 2022	8.470	8.480	8.450	8.480	1,437	+0.01(+0.12%)
Aug 24, 2022	8.410	8.470	8.390	8.470	3,074	-0.16(-1.85%)
Aug 23, 2022	8.590	8.900	8.590	8.630	1,390	+0.28(+3.35%)
Aug 22, 2022	8.330	8.380	8.320	8.350	1,509	-0.26(-3.02%)
Aug 19, 2022	8.880	8.880	8.420	8.610	10,568	-0.09(-1.03%)
Aug 18, 2022	8.600	8.880	8.460	8.700	9,388	+0.26(+3.08%)
Aug 17, 2022	8.500	8.510	8.430	8.440	1,426	+0.18(+2.18%)
Aug 16, 2022	8.300	8.330	8.170	8.260	3,997	-0.06(-0.78%)
Aug 15, 2022	8.250	8.340	8.210	8.325	1,815	-0.14(-1.60%)
Aug 12, 2022	8.360	8.580	8.360	8.460	887	+0.14(+1.68%)
Aug 11, 2022	8.440	8.490	8.320	8.320	2,379	-0.16(-1.89%)
Aug 10, 2022	8.620	8.628	8.380	8.480	2,824	+0.44(+5.47%)
Aug 09, 2022	8.100	8.140	8.040	8.040	4,009	+0.12(+1.52%)
Aug 08, 2022	7.760	8.110	7.760	7.920	4,149	+0.32(+4.21%)
Aug 05, 2022	7.750	7.750	7.600	7.600	906	-0.14(-1.75%)
Aug 04, 2022	7.730	7.740	7.700	7.735	3,928	-0.08(-1.09%)
Aug 03, 2022	7.800	7.842	7.780	7.820	3,105	-0.01(-0.13%)
Aug 02, 2022	7.810	7.880	7.660	7.830	2,625	-0.15(-1.88%)