Stock listing
TASE:PAYT Payton Industries Ltd. מניה
Follow Payton Industries Ltd. into a list and get an email when it puts out news.
Share price · TASE:PAYT
4,738.00 ILA (agorot) -59.00 (-1.2%)
Close on Oct 29, 2026
- Day range
- 4,738.00 – 4,797.00 ILA (agorot)Oct 29, 2026
- Volume
- 2,593 sharesOct 29, 2026
- Market cap
- 391.7M ILSAt the close on Oct 29, 2026 · price × 8.27M shares outstanding
- 52-week range
- 4,509.00 – 10,200.00 ILA (agorot)Lowest and highest trades, Oct 30, 2025 – Oct 29, 2026
- Traded on an average day
- 112,999 ILSMedian day 919 shares · last 3 months, Jul 29, 2026 – Oct 29, 2026
Daily closes
Last 3 months, Jul 29, 2026 – Oct 29, 2026 · TASE:PAYT · ILA (agorot), adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 4,738.00 | -59.00 | -1.2% | 4,797.00 | 4,797.00 | 4,738.00 | 2,593 | |
| 4,797.00 | -23.00 | -0.5% | 4,800.00 | 4,800.00 | 4,791.00 | 139 | |
| 4,820.00 | +20.00 | +0.4% | 4,820.00 | 4,820.00 | 4,820.00 | 519 | |
| 4,800.00 | +3.00 | +0.1% | 4,797.00 | 4,875.00 | 4,773.00 | 562 | |
| 4,797.00 | -3.00 | -0.1% | 4,772.00 | 4,803.00 | 4,644.00 | 3,386 | |
| 4,800.00 | +117.00 | +2.5% | 4,650.00 | 4,800.00 | 4,643.00 | 1,839 | |
| 4,683.00 | -33.00 | -0.7% | 4,683.00 | 4,683.00 | 4,514.00 | 3,800 | |
| 4,716.00 | +63.00 | +1.4% | 4,654.00 | 4,730.00 | 4,539.00 | 868 | |
| 4,653.00 | +142.00 | +3.1% | 4,603.00 | 4,741.00 | 4,509.00 | 7,788 | |
| 4,511.00 | -39.00 | -0.9% | 4,610.00 | 4,742.00 | 4,511.00 | 3,023 | |
| 4,550.00 | -210.00 | -4.4% | 4,817.00 | 4,836.00 | 4,550.00 | 3,799 | |
| 4,760.00 | -40.00 | -0.8% | 4,800.00 | 4,955.00 | 4,760.00 | 1,605 | |
| 4,800.00 | -9.00 | -0.2% | 4,800.00 | 4,800.00 | 4,770.00 | 9 | |
| 4,809.00 | -167.00 | -3.4% | 4,975.00 | 4,975.00 | 4,706.00 | 4,204 | |
| 4,976.00 | -67.00 | -1.3% | 5,042.00 | 5,042.00 | 4,971.00 | 746 | |
| 5,043.00 | -27.00 | -0.5% | 5,070.00 | 5,070.00 | 4,850.00 | 231 | |
| 5,070.00 | -30.00 | -0.6% | 5,100.00 | 5,114.00 | 5,050.00 | 74 | |
| 5,100.00 | -25.00 | -0.5% | 5,125.00 | 5,125.00 | 5,100.00 | 730 | |
| 5,125.00 | +147.00 | +3.0% | 5,100.00 | 5,155.00 | 5,100.00 | 221 | |
| 4,978.00 | 0.00 | 0.0% | 4,978.00 | 4,978.00 | 4,853.00 | 688 | |
| 4,978.00 | -22.00 | -0.4% | 4,978.00 | 4,978.00 | 4,880.00 | 7 | |
| 5,000.00 | +41.00 | +0.8% | 4,959.00 | 5,001.00 | 4,959.00 | 1,571 | |
| 4,959.00 | -291.00 | -5.5% | 5,004.00 | 5,241.00 | 4,900.00 | 1,429 | |
| 5,250.00 | +263.00 | +5.3% | 4,987.00 | 5,250.00 | 4,980.00 | 1,241 | |
| 4,987.00 | +67.00 | +1.4% | 4,987.00 | 4,987.00 | 4,987.00 | 22 | |
| 4,920.00 | -130.00 | -2.6% | 5,038.00 | 5,198.00 | 4,920.00 | 592 | |
| 5,050.00 | +61.00 | +1.2% | 4,989.00 | 5,051.00 | 4,936.00 | 825 | |
| 4,989.00 | -91.00 | -1.8% | 5,079.00 | 5,079.00 | 4,894.00 | 29 | |
| 5,080.00 | -15.00 | -0.3% | 5,095.00 | 5,245.00 | 5,022.00 | 142 | |
| 5,095.00 | -244.00 | -4.6% | 5,335.00 | 5,579.00 | 4,884.00 | 4,853 | |
| 5,339.00 | +2.00 | 0.0% | 5,261.00 | 5,339.00 | 5,261.00 | 948 | |
| 5,337.00 | +324.00 | +6.5% | 5,057.00 | 5,337.00 | 5,057.00 | 44 | |
| 5,013.00 | -257.00 | -4.9% | 5,299.00 | 5,338.00 | 5,013.00 | 80 | |
| 5,270.00 | +71.00 | +1.4% | 5,194.00 | 5,298.00 | 5,108.00 | 1,257 | |
| 5,199.00 | +160.00 | +3.2% | 5,071.00 | 5,199.00 | 5,071.00 | 359 | |
| 5,039.00 | -61.00 | -1.2% | 5,085.00 | 5,188.00 | 5,024.00 | 5,423 | |
| 5,100.00 | +93.00 | +1.9% | 5,007.00 | 5,199.00 | 4,780.00 | 11,627 | |
| 5,007.00 | +58.00 | +1.2% | 4,979.00 | 5,042.00 | 4,979.00 | 293 | |
| 4,949.00 | -2.00 | 0.0% | 4,951.00 | 5,099.00 | 4,850.00 | 2,969 | |
| 4,951.00 | -234.00 | -4.5% | 5,128.00 | 5,128.00 | 4,951.00 | 4,865 | |
| 5,185.00 | +74.00 | +1.4% | 5,199.00 | 5,199.00 | 5,132.00 | 120 | |
| 5,111.00 | +103.00 | +2.1% | 5,008.00 | 5,198.00 | 4,780.00 | 12,530 | |
| 5,008.00 | -125.00 | -2.4% | 5,050.00 | 5,050.00 | 5,005.00 | 1,940 | |
| 5,133.00 | -303.00 | -5.6% | 5,409.00 | 5,409.00 | 5,050.00 | 10,455 | |
| 5,436.00 | -234.00 | -4.1% | 5,732.00 | 6,100.00 | 5,400.00 | 4,407 | |
| 5,670.00 | -200.00 | -3.4% | 5,951.00 | 5,951.00 | 5,587.00 | 4,486 | |
| 5,870.00 | -121.00 | -2.0% | 5,991.00 | 5,991.00 | 5,870.00 | 918 | |
| 5,991.00 | -125.00 | -2.0% | 6,112.00 | 6,411.00 | 5,948.00 | 920 | |
| 6,116.00 | +53.00 | +0.9% | 6,063.00 | 6,272.00 | 6,063.00 | 48 | |
| 6,063.00 | -114.00 | -1.8% | 6,400.00 | 6,400.00 | 5,985.00 | 1,821 | |
| 6,177.00 | -523.00 | -7.8% | 6,412.00 | 6,412.00 | 6,177.00 | 5,779 | |
| 6,700.00 | -178.00 | -2.6% | 6,878.00 | 6,878.00 | 6,600.00 | 4,256 | |
| 6,878.00 | +266.00 | +4.0% | 6,612.00 | 6,952.00 | 6,612.00 | 298 | |
| 6,612.00 | -341.00 | -4.9% | 6,649.00 | 6,649.00 | 6,466.00 | 3,817 | |
| 6,953.00 | -48.00 | -0.7% | 7,000.00 | 7,000.00 | 6,950.00 | 5 | |
| 7,001.00 | +580.00 | +9.0% | 7,001.00 | 7,001.00 | 6,743.00 | 442 | |
| 6,421.00 | -111.00 | -1.7% | 7,000.00 | 7,000.00 | 6,421.00 | 221 | |
| 6,532.00 | -236.00 | -3.5% | 7,001.00 | 7,001.00 | 6,278.00 | 826 | |
| 6,768.00 | +268.00 | +4.1% | 6,768.00 | 6,768.00 | 6,768.00 | 8 | |
| 6,500.00 | -70.00 | -1.1% | 6,570.00 | 6,786.00 | 6,188.00 | 1,199 |
- Ticker
- TASE:PAYT
- Asset type
- Stock
- Exchange
- TASE
- Currency
- ILA
Log in to ask 6ix AI your own questions about Payton Industries Ltd.