Partner Comm Ltd ADR (NQ: PTNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	7.710	7.920	7.710	7.810	1,327	+0.07(+0.90%)
Jul 28, 2022	7.500	7.780	7.500	7.740	1,386	+0.17(+2.24%)
Jul 27, 2022	7.880	7.880	7.480	7.570	3,296	-0.29(-3.69%)
Jul 26, 2022	8.050	8.050	7.860	7.860	1,798	+0.00(+0.00%)
Jul 25, 2022	8.040	8.040	7.850	7.860	1,049	+0.07(+0.90%)
Jul 22, 2022	7.780	7.860	7.780	7.790	737	-0.05(-0.64%)
Jul 21, 2022	7.790	7.960	7.790	7.840	2,608	-0.05(-0.63%)
Jul 20, 2022	7.860	7.900	7.820	7.890	4,425	+0.11(+1.41%)
Jul 19, 2022	7.800	7.800	7.600	7.780	1,287	+0.13(+1.70%)
Jul 18, 2022	7.540	7.660	7.540	7.650	1,161	+0.19(+2.55%)
Jul 15, 2022	7.450	7.720	7.430	7.460	1,485	+0.18(+2.47%)
Jul 14, 2022	7.535	7.535	7.280	7.280	1,217	-0.33(-4.39%)
Jul 13, 2022	7.450	7.780	7.450	7.614	14,300	+0.23(+3.17%)
Jul 12, 2022	7.400	7.510	7.380	7.380	2,900	-0.04(-0.54%)
Jul 11, 2022	7.270	7.454	7.270	7.420	2,414	+0.18(+2.49%)
Jul 08, 2022	7.430	7.430	7.240	7.240	1,987	-0.05(-0.69%)
Jul 07, 2022	7.260	7.290	7.240	7.290	2,716	+0.08(+1.11%)
Jul 06, 2022	7.160	7.340	7.160	7.210	706	+0.02(+0.28%)
Jul 05, 2022	7.170	7.200	7.170	7.190	14,171	-0.07(-0.96%)
Jul 01, 2022	7.030	7.260	7.030	7.260	986	+0.25(+3.57%)
Jun 30, 2022	7.050	7.170	7.000	7.010	5,248	-0.37(-5.01%)
Jun 29, 2022	7.190	7.380	7.170	7.380	1,696	-0.10(-1.34%)
Jun 28, 2022	7.630	7.630	7.320	7.480	884	+0.04(+0.54%)
Jun 27, 2022	7.330	7.440	7.300	7.440	4,130	+0.27(+3.77%)
Jun 24, 2022	7.050	7.170	7.050	7.170	3,070	+0.13(+1.85%)
Jun 23, 2022	7.090	7.090	7.030	7.040	1,185	-0.06(-0.82%)
Jun 22, 2022	7.040	7.098	7.030	7.098	4,622	+0.19(+2.72%)
Jun 21, 2022	6.800	7.070	6.800	6.910	1,979	+0.18(+2.67%)
Jun 17, 2022	6.702	6.871	6.702	6.730	994	+0.10(+1.51%)
Jun 16, 2022	6.850	6.850	6.600	6.630	3,851	-0.59(-8.17%)
Jun 15, 2022	7.080	7.220	6.940	7.220	1,451	+0.29(+4.18%)
Jun 14, 2022	6.840	6.930	6.830	6.930	767	+0.00(+0.00%)
Jun 13, 2022	7.000	7.000	6.680	6.930	6,999	-0.22(-3.08%)
Jun 10, 2022	7.150	7.680	6.860	7.150	28,951	-0.09(-1.24%)
Jun 09, 2022	7.240	7.240	7.220	7.240	415	-0.21(-2.88%)
Jun 08, 2022	7.390	7.500	7.390	7.455	1,117	+0.09(+1.29%)
Jun 07, 2022	7.260	7.360	7.220	7.360	554	+0.00(+0.00%)
Jun 06, 2022	7.300	7.510	7.195	7.360	82,908	+0.21(+2.94%)
Jun 02, 2022				7.150	217	-0.15(-2.05%)
Jun 01, 2022	7.490	7.500	7.300	7.300	1,503	+0.02(+0.27%)
May 31, 2022	7.350	7.360	7.210	7.280	1,221	-0.31(-4.08%)
May 27, 2022	7.530	7.590	7.530	7.590	477	+0.25(+3.41%)
May 26, 2022	6.990	7.340	6.990	7.340	929	+0.59(+8.74%)
May 25, 2022	6.820	6.912	6.750	6.750	945	-0.23(-3.30%)
May 24, 2022	7.000	7.030	6.960	6.980	686	-0.26(-3.66%)
May 23, 2022	7.130	7.245	7.050	7.245	860	+0.23(+3.21%)
May 20, 2022	7.050	7.050	6.920	7.020	571	-0.12(-1.68%)
May 19, 2022	7.130	7.140	7.130	7.140	412	+0.07(+0.99%)
May 18, 2022	7.440	7.440	7.020	7.070	3,463	-0.29(-3.94%)
May 17, 2022	7.380	7.825	7.330	7.360	13,864	+0.12(+1.66%)
May 16, 2022	7.230	7.240	7.230	7.240	510	+0.07(+0.98%)
May 13, 2022	6.800	7.325	6.800	7.170	9,294	+0.22(+3.17%)
May 12, 2022	7.080	7.186	6.950	6.950	7,176	-0.30(-4.14%)
May 11, 2022	7.260	7.260	7.250	7.250	603	-0.25(-3.33%)
May 10, 2022	7.350	7.520	7.260	7.500	948	+0.18(+2.46%)
May 09, 2022	7.280	7.320	7.120	7.320	1,487	+0.02(+0.27%)
May 06, 2022	7.220	7.550	7.220	7.300	1,884	-0.28(-3.72%)
May 05, 2022	7.500	7.584	7.410	7.582	4,468	+0.08(+1.09%)
May 04, 2022	7.350	7.500	7.300	7.500	3,405	-0.15(-1.96%)
May 03, 2022	7.540	7.650	7.330	7.650	3,590	+0.14(+1.80%)
May 02, 2022	7.540	7.637	7.420	7.515	3,888	-0.35(-4.45%)
Apr 29, 2022	7.990	8.060	7.830	7.865	2,881	-0.08(-1.07%)
Apr 28, 2022	7.760	8.000	7.740	7.950	3,068	+0.08(+1.02%)
Apr 27, 2022	7.820	8.040	7.820	7.870	1,260	-0.07(-0.88%)
Apr 26, 2022	7.840	7.940	7.840	7.940	439	+0.17(+2.19%)
Apr 25, 2022	7.900	7.901	7.770	7.770	1,380	-0.26(-3.24%)
Apr 22, 2022	8.080	8.080	8.020	8.030	658	-0.14(-1.71%)
Apr 21, 2022	8.500	8.500	8.170	8.170	2,458	-0.31(-3.66%)
Apr 20, 2022	8.292	8.480	8.292	8.480	674	+0.17(+2.05%)
Apr 19, 2022	8.300	8.330	8.300	8.310	2,408	+0.16(+1.96%)
Apr 18, 2022	8.240	8.250	8.150	8.150	2,384	-0.01(-0.12%)
Apr 14, 2022	8.020	8.170	7.900	8.160	1,190	+0.00(+0.00%)
Apr 13, 2022	8.050	8.174	7.930	8.160	3,017	+0.16(+2.00%)
Apr 12, 2022	8.150	8.150	7.975	8.000	3,440	+0.02(+0.25%)
Apr 11, 2022	8.080	8.200	7.834	7.980	1,344	-0.10(-1.24%)
Apr 08, 2022	8.080	8.080	7.940	8.080	557	+0.15(+1.89%)
Apr 07, 2022	7.930	7.930	7.930	7.930	566	-0.17(-2.10%)
Apr 06, 2022	8.000	8.100	7.920	8.100	1,785	-0.16(-1.94%)
Apr 05, 2022	8.390	8.442	8.260	8.260	757	-0.05(-0.60%)
Apr 04, 2022	8.350	8.520	8.240	8.310	3,296	+0.04(+0.48%)
Apr 01, 2022	8.240	8.346	8.230	8.270	860	+0.03(+0.36%)
Mar 31, 2022	8.370	8.370	8.240	8.240	528	+0.02(+0.24%)
Mar 30, 2022	8.550	8.550	8.201	8.220	1,817	-0.28(-3.29%)
Mar 29, 2022	8.230	8.500	8.210	8.500	1,329	+0.41(+5.07%)
Mar 28, 2022	8.310	8.310	8.070	8.090	900	-0.15(-1.82%)
Mar 25, 2022	8.220	8.340	8.200	8.240	7,399	+0.05(+0.61%)
Mar 24, 2022	8.190	8.190	8.190	8.190	335	+0.11(+1.36%)
Mar 23, 2022	8.090	8.170	8.080	8.080	1,222	-0.10(-1.16%)
Mar 22, 2022	8.120	8.175	8.040	8.175	1,869	+0.06(+0.68%)
Mar 21, 2022	8.030	8.320	8.035	8.120	1,606	+0.06(+0.74%)
Mar 18, 2022	7.980	8.150	7.980	8.060	2,180	+0.12(+1.51%)
Mar 17, 2022	8.105	8.142	7.900	7.940	3,807	+0.03(+0.38%)
Mar 16, 2022	7.970	7.970	7.910	7.910	527	+0.25(+3.26%)
Mar 15, 2022	7.650	7.660	7.650	7.660	360	+0.11(+1.40%)
Mar 14, 2022	7.730	7.730	7.554	7.554	1,226	-0.40(-4.98%)
Mar 11, 2022	7.950	7.950	7.950	7.950	416	+0.25(+3.25%)
Mar 10, 2022	7.740	7.740	7.680	7.700	792	+0.06(+0.79%)
Mar 09, 2022	7.664	7.664	7.620	7.640	1,487	+0.01(+0.13%)
Mar 08, 2022	7.360	7.630	7.340	7.630	2,137	+0.27(+3.74%)
Mar 07, 2022	7.470	7.570	7.240	7.355	2,864	-0.30(-3.98%)
Mar 04, 2022	7.510	7.660	7.510	7.660	1,330	-0.04(-0.52%)
Mar 03, 2022	7.720	8.010	7.700	7.700	5,273	-0.32(-3.99%)
Mar 02, 2022	7.660	8.020	7.542	8.020	3,685	+0.32(+4.16%)
Mar 01, 2022	7.530	7.782	7.480	7.700	3,190	-0.11(-1.41%)
Feb 28, 2022	7.300	7.810	7.280	7.810	12,763	+0.43(+5.80%)
Feb 25, 2022	7.310	7.600	7.382	7.382	2,839	+0.07(+0.99%)
Feb 24, 2022	7.210	7.420	7.130	7.310	10,921	-0.25(-3.31%)
Feb 23, 2022	7.680	7.680	7.490	7.560	1,115	-0.03(-0.40%)
Feb 22, 2022	7.630	7.763	7.540	7.590	12,118	-0.29(-3.62%)
Feb 18, 2022				7.875	0	-0.07(-0.82%)
Feb 17, 2022	8.000	8.115	7.940	7.940	3,285	-0.29(-3.58%)
Feb 16, 2022	8.130	8.240	8.120	8.235	3,118	+0.26(+3.32%)
Feb 15, 2022	7.670	8.110	7.670	7.970	9,196	+0.35(+4.66%)
Feb 14, 2022	7.560	7.640	7.550	7.615	3,624	-0.13(-1.74%)
Feb 11, 2022	8.000	8.010	7.750	7.750	2,571	-0.29(-3.61%)
Feb 10, 2022	7.970	8.145	7.810	8.040	5,585	-0.20(-2.43%)
Feb 09, 2022	8.080	8.455	8.010	8.240	9,687	+0.15(+1.92%)
Feb 08, 2022	8.022	8.130	7.970	8.085	11,333	-0.27(-3.29%)
Feb 07, 2022	8.280	8.460	8.280	8.360	2,504	+0.18(+2.20%)
Feb 04, 2022	8.300	8.300	8.082	8.180	7,758	-0.11(-1.33%)
Feb 03, 2022	8.520			8.290	4,514	-0.25(-2.89%)
Feb 02, 2022	8.580	8.680	8.480	8.537	14,329	-0.53(-5.88%)
Feb 01, 2022	9.150	9.210	8.985	9.070	42,686	+0.07(+0.78%)
Jan 31, 2022	8.790			9.000	30,390	+0.42(+4.90%)
Jan 28, 2022	8.740	8.740	8.320	8.580	7,700	+0.17(+2.02%)
Jan 27, 2022	8.240	8.610	8.230	8.410	8,564	+0.39(+4.86%)
Jan 26, 2022	8.160	8.280	8.000	8.020	4,881	+0.23(+3.02%)
Jan 25, 2022	7.700	7.860	7.620	7.785	8,530	-0.04(-0.57%)
Jan 24, 2022	7.980	7.980	7.595	7.830	10,348	-0.17(-2.12%)
Jan 21, 2022	7.960	8.120	7.824	8.000	16,733	-0.10(-1.23%)
Jan 20, 2022	8.040	8.307	7.530	8.100	23,020	-0.03(-0.37%)
Jan 19, 2022	8.610	8.610	8.090	8.130	31,556	-0.52(-6.01%)
Jan 18, 2022	8.650	8.900	8.650	8.650	25,238	+0.28(+3.32%)
Jan 14, 2022				8.372	0	-0.13(-1.50%)
Jan 13, 2022	8.520	8.630	8.500	8.500	13,834	+0.14(+1.67%)
Jan 12, 2022	8.240	8.599	8.240	8.360	18,977	+0.24(+3.02%)
Jan 11, 2022	7.950	8.239	7.950	8.115	10,143	+0.23(+2.97%)
Jan 10, 2022	8.007	8.007	7.830	7.881	3,732	-0.13(-1.68%)
Jan 07, 2022	7.810	8.190	7.780	8.015	9,513	+0.05(+0.56%)
Jan 06, 2022	7.980	8.200	7.875	7.970	13,195	-0.18(-2.21%)
Jan 05, 2022	8.210	8.399	8.130	8.150	10,927	-0.01(-0.12%)
Jan 04, 2022	8.330	8.330	8.070	8.160	9,150	-0.17(-2.04%)
Jan 03, 2022	8.540	8.540	8.140	8.330	13,674	+0.32(+4.00%)
Dec 31, 2021	8.020	8.080	8.000	8.009	2,664	-0.00(-0.01%)
Dec 30, 2021	8.250	8.250	8.000	8.010	18,017	-0.24(-2.91%)
Dec 29, 2021	8.440	8.440	8.150	8.250	22,107	+0.18(+2.23%)
Dec 28, 2021	8.010	8.120	7.900	8.070	14,418	+0.34(+4.40%)
Dec 27, 2021	7.500	7.800	7.500	7.730	9,290	+0.35(+4.73%)
Dec 23, 2021	7.390	7.440	7.330	7.381	6,000	+0.28(+3.88%)
Dec 22, 2021	7.020	7.105	7.000	7.105	8,510	+0.09(+1.21%)
Dec 21, 2021	7.070	7.200	6.900	7.020	34,687	-0.17(-2.36%)
Dec 20, 2021	7.020	7.870	6.950	7.190	39,135	-0.01(-0.14%)
Dec 17, 2021	7.320	7.320	7.200	7.200	4,050	-0.02(-0.28%)
Dec 16, 2021	7.300	7.300	7.220	7.220	5,230	-0.03(-0.41%)
Dec 15, 2021	7.280	7.280	6.910	7.250	11,192	+0.02(+0.28%)
Dec 14, 2021	7.310	7.310	7.150	7.230	6,205	-0.01(-0.14%)
Dec 13, 2021	7.200	7.270	7.113	7.240	12,566	+0.37(+5.31%)
Dec 10, 2021	6.700	6.875	6.700	6.875	47,455	+0.08(+1.10%)
Dec 09, 2021	7.030	7.030	6.740	6.800	41,433	-0.17(-2.44%)
Dec 08, 2021	7.040	7.040	6.900	6.970	74,453	-0.11(-1.56%)
Dec 07, 2021	7.080	7.281	6.860	7.080	137,866	+0.24(+3.51%)
Dec 06, 2021	6.850	7.010	6.830	6.840	149,816	+0.19(+2.92%)
Dec 03, 2021	6.780	6.780	6.601	6.646	2,848	-0.08(-1.25%)
Dec 02, 2021	6.750	6.780	6.620	6.730	6,364	-0.01(-0.22%)
Dec 01, 2021	6.510	6.790	6.510	6.745	23,693	+0.47(+7.43%)
Nov 30, 2021	6.300	6.500	6.170	6.279	8,204	-0.02(-0.34%)
Nov 29, 2021	6.458	6.458	6.070	6.300	7,402	+0.25(+4.13%)
Nov 26, 2021	5.720	6.050	5.690	6.050	3,287	-0.10(-1.63%)
Nov 24, 2021	6.200	6.295	5.800	6.150	109,899	-0.17(-2.68%)
Nov 23, 2021	6.350	6.490	6.150	6.319	28,302	-0.18(-2.78%)
Nov 22, 2021	6.510	6.700	6.310	6.500	235,067	+1.02(+18.61%)
Nov 19, 2021	5.460	5.490	5.460	5.480	3,762	+0.00(+0.00%)
Nov 18, 2021	5.570	5.600	5.480	5.480	6,510	+0.02(+0.37%)
Nov 17, 2021	5.550	5.570	5.460	5.460	4,049	+0.16(+2.95%)
Nov 16, 2021	5.320	5.440	5.280	5.304	2,294	+0.16(+3.19%)
Nov 15, 2021	5.180	5.180	5.140	5.140	495	-0.10(-1.91%)
Nov 12, 2021	5.186	5.240	5.186	5.240	1,190	+0.11(+2.14%)
Nov 11, 2021	5.120	5.130	5.120	5.130	918	-0.17(-3.21%)
Nov 09, 2021	5.353	5.371	5.300	5.300	1,949	-0.02(-0.38%)
Nov 08, 2021	5.430	5.500	5.320	5.320	4,738	-0.07(-1.30%)
Nov 05, 2021	5.300	5.390	5.300	5.390	1,387	+0.00(+0.00%)
Nov 04, 2021	5.390	5.410	5.270	5.390	13,184	+0.11(+2.08%)
Nov 03, 2021	5.260	5.330	5.230	5.280	2,844	+0.15(+2.92%)
Nov 02, 2021	5.210	5.235	5.120	5.130	13,880	+0.04(+0.79%)
Nov 01, 2021	5.060	5.250	4.900	5.090	16,261	+0.19(+3.88%)
Oct 29, 2021	4.870	4.900	4.870	4.900	406	-0.02(-0.41%)
Oct 28, 2021	4.930	4.930	4.870	4.920	2,443	+0.05(+1.03%)
Oct 27, 2021	4.920	4.945	4.820	4.870	2,202	+0.13(+2.74%)
Oct 26, 2021	4.850			4.740	3,932	-0.02(-0.42%)
Oct 25, 2021	4.800	4.970	4.690	4.760	29,285	+0.41(+9.43%)
Oct 22, 2021	4.370	4.390	4.280	4.350	3,280	-0.01(-0.25%)
Oct 21, 2021	4.360	4.380	4.000	4.361	11,735	+0.02(+0.48%)
Oct 20, 2021	4.360	4.360	4.290	4.340	901	+0.11(+2.60%)
Oct 19, 2021	4.300	4.360	4.190	4.230	1,255	-0.07(-1.63%)
Oct 18, 2021	4.290	4.326	4.074	4.300	2,123	-0.15(-3.37%)
Oct 15, 2021	4.500	4.500	4.450	4.450	9,191	-0.05(-1.11%)
Oct 14, 2021	4.500	4.500	4.470	4.500	3,967	-0.06(-1.32%)
Oct 13, 2021	4.550	4.625	4.530	4.560	1,439	-0.07(-1.41%)
Oct 12, 2021	4.560	4.625	4.560	4.625	1,461	+0.05(+1.20%)
Oct 11, 2021	4.500	4.658	4.500	4.570	1,920	+0.04(+0.88%)
Oct 08, 2021	4.700	4.700	4.500	4.530	999	+0.05(+1.12%)
Oct 07, 2021	4.480	4.560	4.480	4.480	1,182	+0.23(+5.41%)
Oct 06, 2021	4.250	4.250	4.250	4.250	560	-0.04(-0.93%)
Oct 05, 2021	4.290	4.290	4.280	4.290	1,828	-0.10(-2.28%)
Oct 04, 2021	4.460	4.580	4.360	4.390	4,488	-0.15(-3.30%)
Oct 01, 2021	4.430	4.630	4.430	4.540	624	-0.09(-2.03%)
Sep 30, 2021	4.560	4.634	4.470	4.634	1,313	+0.08(+1.85%)
Sep 29, 2021	4.570	4.570	4.500	4.550	1,889	+0.07(+1.56%)
Sep 28, 2021	4.280	4.700	4.280	4.480	102,275	-0.02(-0.44%)
Sep 27, 2021	4.450	4.560	4.230	4.500	31,094	+0.33(+7.91%)
Sep 24, 2021	4.180	4.180	4.170	4.170	403	-0.02(-0.48%)
Sep 23, 2021	4.140	4.190	4.140	4.190	765	-0.05(-1.18%)
Sep 22, 2021	4.180	4.250	4.180	4.240	3,842	+0.21(+5.21%)
Sep 21, 2021	4.000	4.065	4.000	4.030	1,470	+0.09(+2.28%)
Sep 20, 2021	3.920	3.980	3.920	3.940	416	-0.06(-1.50%)
Sep 17, 2021	3.980	4.157	3.980	4.000	4,194	+0.02(+0.50%)
Sep 16, 2021	3.990	3.990	3.980	3.980	526	-0.01(-0.25%)
Sep 15, 2021	3.990	3.990	3.990	3.990	253	+0.01(+0.25%)
Sep 14, 2021	3.970	3.990	3.970	3.980	1,112	+0.01(+0.25%)
Sep 13, 2021	3.970	3.970	3.970	3.970	1,858	-0.14(-3.41%)
Sep 10, 2021	4.110	4.110	4.110	4.110	140	-0.02(-0.48%)
Sep 09, 2021	4.120	4.130	4.120	4.130	1,048	-0.22(-5.06%)
Sep 03, 2021		4.350	4.350	4.350	10	-0.07(-1.58%)
Sep 02, 2021	4.480	4.480	4.420	4.420	905	-0.12(-2.64%)
Sep 01, 2021	4.560	4.780	4.540	4.540	967	-0.09(-1.94%)
Aug 31, 2021	4.600	4.630	4.520	4.630	997	-0.10(-2.11%)
Aug 30, 2021	4.710	4.770	4.560	4.730	3,260	+0.08(+1.72%)
Aug 27, 2021	4.530	4.650	4.530	4.650	648	+0.08(+1.75%)
Aug 26, 2021	4.670	4.680	4.570	4.570	5,890	+0.00(+0.00%)
Aug 25, 2021	4.570	4.650	4.560	4.570	6,364	+0.05(+1.11%)
Aug 24, 2021	4.450	4.532	4.380	4.520	7,976	+0.17(+3.91%)
Aug 23, 2021	4.400	4.410	4.350	4.350	1,973	-0.07(-1.58%)
Aug 20, 2021	4.430	4.430	4.360	4.420	2,204	+0.00(+0.00%)
Aug 19, 2021	4.420	4.420	4.350	4.420	690	+0.00(+0.11%)
Aug 18, 2021	4.320	4.415	4.320	4.415	617	+0.03(+0.68%)
Aug 17, 2021	4.390	4.390	4.385	4.385	305	-0.02(-0.34%)
Aug 16, 2021	4.300	4.400	4.290	4.400	505	+0.10(+2.33%)
Aug 13, 2021	4.300	4.300	4.300	4.300	2,166	-0.02(-0.46%)
Aug 12, 2021	4.330	4.390	4.320	4.320	1,182	-0.01(-0.24%)
Aug 11, 2021	4.360	4.400	4.250	4.330	2,687	-0.12(-2.69%)
Aug 10, 2021	4.410	4.450	4.360	4.450	1,438	+0.00(+0.00%)
Aug 09, 2021	4.450	4.510	4.270	4.450	2,137	+0.00(+0.00%)
Aug 06, 2021	4.490	4.490	4.430	4.450	2,030	+0.02(+0.45%)
Aug 05, 2021	4.430	4.930	4.320	4.430	9,931	+0.13(+3.02%)
Aug 04, 2021	4.200	4.300	4.180	4.300	831	+0.00(+0.00%)
Aug 03, 2021	4.190	4.300	4.190	4.300	853	+0.00(+0.00%)