Computer Direct Group Ltd. (TLV:CMDR)
Israel · Delayed Price · Currency is ILS · Price in ILA 49,870
+20 (0.04%)
At close: Dec 18, 2025
Computer Direct Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 50,190.00 | 50,210.00 | 49,550.00 | 49,870.00 | 49,870.00 | 0.04% | 80 |
| Dec 17, 2025 | 48,220.00 | 51,200.00 | 48,000.00 | 49,850.00 | 49,850.00 | 3.38% | 223 |
| Dec 16, 2025 | 47,860.00 | 49,430.00 | 47,510.00 | 48,220.00 | 48,220.00 | 0.75% | 159 |
| Dec 15, 2025 | 47,510.00 | 48,850.00 | 47,490.00 | 47,860.00 | 47,860.00 | 0.74% | 307 |
| Dec 14, 2025 | 47,960.00 | 47,960.00 | 46,910.00 | 47,510.00 | 47,510.00 | -0.94% | 40 |
| Dec 11, 2025 | 46,760.00 | 48,980.00 | 46,760.00 | 47,960.00 | 47,960.00 | 2.57% | 252 |
| Dec 10, 2025 | 46,770.00 | 46,770.00 | 46,570.00 | 46,760.00 | 46,760.00 | -0.02% | 227 |
| Dec 9, 2025 | 46,780.00 | 46,780.00 | 45,500.00 | 46,770.00 | 46,770.00 | -0.02% | 281 |
| Dec 8, 2025 | 47,190.00 | 47,830.00 | 46,370.00 | 46,780.00 | 46,780.00 | -0.87% | 255 |
| Dec 7, 2025 | 44,600.00 | 47,560.00 | 44,600.00 | 47,190.00 | 47,190.00 | 0.60% | 48 |
| Dec 4, 2025 | 46,900.00 | 47,070.00 | 46,890.00 | 46,910.00 | 46,460.00 | 0.02% | 509 |
| Dec 3, 2025 | 46,910.00 | 46,910.00 | 46,750.00 | 46,900.00 | 46,450.10 | -0.02% | 110 |
| Dec 2, 2025 | 46,570.00 | 49,820.00 | 46,000.00 | 46,910.00 | 46,460.00 | 0.73% | 354 |
| Dec 1, 2025 | 46,710.00 | 47,620.00 | 46,530.00 | 46,570.00 | 46,123.26 | -0.30% | 381 |
| Nov 30, 2025 | 46,820.00 | 47,210.00 | 46,530.00 | 46,710.00 | 46,261.92 | -0.23% | 127 |
| Nov 27, 2025 | 47,600.00 | 48,520.00 | 45,930.00 | 46,820.00 | 46,370.86 | -1.64% | 143 |
| Nov 26, 2025 | 48,310.00 | 49,650.00 | 46,390.00 | 47,600.00 | 47,143.38 | -1.47% | 481 |
| Nov 25, 2025 | 48,400.00 | 48,380.00 | 48,220.00 | 48,310.00 | 47,846.57 | -0.19% | 48 |
| Nov 24, 2025 | 48,170.00 | 49,200.00 | 48,180.00 | 48,400.00 | 47,935.71 | 0.48% | 131 |
| Nov 23, 2025 | 48,230.00 | 48,230.00 | 47,960.00 | 48,170.00 | 47,707.91 | -0.12% | 123 |
| Nov 20, 2025 | 48,720.00 | 48,770.00 | 47,970.00 | 48,230.00 | 47,767.34 | -1.01% | 174 |
| Nov 19, 2025 | 49,340.00 | 49,640.00 | 48,100.00 | 48,720.00 | 48,252.64 | -1.26% | 326 |
| Nov 18, 2025 | 48,720.00 | 49,620.00 | 48,120.00 | 49,340.00 | 48,866.69 | 0.06% | 494 |
| Nov 17, 2025 | 49,080.00 | 52,510.00 | 49,300.00 | 49,310.00 | 48,836.98 | 0.47% | 10,177 |
| Nov 16, 2025 | 48,850.00 | 49,300.00 | 48,850.00 | 49,080.00 | 48,609.18 | 0.47% | 50 |
| Nov 13, 2025 | 48,850.00 | 49,990.00 | 48,350.00 | 48,850.00 | 48,381.39 | - | 173 |
| Nov 12, 2025 | 48,300.00 | 50,380.00 | 48,370.00 | 48,850.00 | 48,381.39 | 1.14% | 275 |
| Nov 11, 2025 | 48,810.00 | 49,160.00 | 47,880.00 | 48,300.00 | 47,836.67 | -1.04% | 85 |
| Nov 10, 2025 | 49,310.00 | 48,820.00 | 48,730.00 | 48,810.00 | 48,341.77 | -1.01% | 183 |
| Nov 9, 2025 | 49,980.00 | 49,650.00 | 48,240.00 | 49,310.00 | 48,836.98 | -1.34% | 106 |
| Nov 6, 2025 | 49,830.00 | 50,000.00 | 49,640.00 | 49,980.00 | 49,500.55 | - | 889 |
| Nov 5, 2025 | 49,840.00 | 49,980.00 | 49,840.00 | 49,980.00 | 49,500.55 | 0.28% | 34 |
| Nov 4, 2025 | 49,980.00 | 50,000.00 | 49,000.00 | 49,840.00 | 49,361.89 | -0.28% | 89 |
| Nov 3, 2025 | 49,630.00 | 49,990.00 | 48,640.00 | 49,980.00 | 49,500.55 | 0.71% | 271 |
| Nov 2, 2025 | 49,240.00 | 49,940.00 | 47,220.00 | 49,630.00 | 49,153.91 | 0.79% | 133 |
| Oct 30, 2025 | 49,080.00 | 49,490.00 | 49,080.00 | 49,240.00 | 48,767.65 | 0.33% | 582 |
| Oct 29, 2025 | 47,630.00 | 49,390.00 | 47,680.00 | 49,080.00 | 48,609.18 | 3.04% | 1,392 |
| Oct 28, 2025 | 46,980.00 | 47,700.00 | 46,980.00 | 47,630.00 | 47,173.09 | 1.38% | 1,572 |
| Oct 27, 2025 | 47,510.00 | 47,250.00 | 46,690.00 | 46,980.00 | 46,529.33 | -1.12% | 186 |
| Oct 26, 2025 | 47,290.00 | 47,700.00 | 47,180.00 | 47,510.00 | 47,054.24 | 0.47% | 47 |
| Oct 23, 2025 | 47,240.00 | 47,320.00 | 47,240.00 | 47,290.00 | 46,836.35 | 0.11% | 57 |
| Oct 22, 2025 | 46,950.00 | 47,600.00 | 46,910.00 | 47,240.00 | 46,786.83 | 0.62% | 136 |
| Oct 21, 2025 | 46,890.00 | 47,510.00 | 46,000.00 | 46,950.00 | 46,499.62 | 0.13% | 359 |
| Oct 20, 2025 | 47,300.00 | 47,950.00 | 46,000.00 | 46,890.00 | 46,440.19 | -0.87% | 280 |
| Oct 19, 2025 | 47,230.00 | 49,480.00 | 46,860.00 | 47,300.00 | 46,846.26 | 0.15% | 161 |
| Oct 16, 2025 | 52,720.00 | 52,720.00 | 46,000.00 | 47,230.00 | 46,776.93 | 0.45% | 503 |
| Oct 15, 2025 | 46,000.00 | 49,070.00 | 45,750.00 | 47,020.00 | 46,568.94 | 2.22% | 2,797 |
| Oct 12, 2025 | 46,510.00 | 46,700.00 | 44,920.00 | 46,000.00 | 45,558.73 | -1.10% | 237 |
| Oct 9, 2025 | 45,490.00 | 47,100.00 | 45,800.00 | 46,510.00 | 46,063.84 | 2.24% | 180 |
| Oct 8, 2025 | 45,970.00 | 45,970.00 | 45,200.00 | 45,490.00 | 45,053.62 | -1.04% | 40 |