I.C.P. Israel Citrus Plantations Ltd. (TLV:CTPL1)
Israel · Delayed Price · Currency is ILS · Price in ILA 23,570
-440 (-1.83%)
Nov 5, 2025, 5:24 PM IDT
TLV:CTPL1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 24,010.00 | 24,420.00 | 23,540.00 | 23,570.00 | 23,570.00 | -1.83% | 55 |
| Nov 4, 2025 | 24,010.00 | 24,010.00 | 24,010.00 | 24,010.00 | 24,010.00 | - | - |
| Nov 3, 2025 | 24,500.00 | 24,500.00 | 24,000.00 | 24,010.00 | 24,010.00 | -2.00% | 22 |
| Nov 2, 2025 | 23,010.00 | 24,500.00 | 23,010.00 | 24,500.00 | 24,500.00 | -5.70% | 4 |
| Oct 30, 2025 | 25,980.00 | 25,980.00 | 25,980.00 | 25,980.00 | 25,980.00 | - | - |
| Oct 29, 2025 | 25,980.00 | 25,980.00 | 25,980.00 | 25,980.00 | 25,980.00 | - | - |
| Oct 28, 2025 | 25,980.00 | 25,980.00 | 25,980.00 | 25,980.00 | 25,980.00 | - | - |
| Oct 27, 2025 | 25,980.00 | 25,980.00 | 25,980.00 | 25,980.00 | 25,980.00 | - | - |
| Oct 26, 2025 | 25,980.00 | 25,980.00 | 25,980.00 | 25,980.00 | 25,980.00 | - | - |
| Oct 23, 2025 | 25,980.00 | 25,980.00 | 25,980.00 | 25,980.00 | 25,980.00 | - | - |
| Oct 22, 2025 | 25,980.00 | 25,980.00 | 25,980.00 | 25,980.00 | 25,980.00 | - | - |
| Oct 21, 2025 | 25,980.00 | 25,980.00 | 25,980.00 | 25,980.00 | 25,980.00 | - | - |
| Oct 20, 2025 | 25,980.00 | 25,980.00 | 25,980.00 | 25,980.00 | 25,980.00 | - | - |
| Oct 19, 2025 | 25,980.00 | 25,980.00 | 25,980.00 | 25,980.00 | 25,980.00 | - | - |
| Oct 16, 2025 | 25,980.00 | 25,980.00 | 25,980.00 | 25,980.00 | 25,980.00 | - | - |
| Oct 15, 2025 | 25,980.00 | 25,980.00 | 25,980.00 | 25,980.00 | 25,980.00 | - | - |
| Oct 12, 2025 | 27,000.00 | 27,000.00 | 25,980.00 | 25,980.00 | 25,980.00 | -3.78% | 15 |
| Oct 9, 2025 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | - | 12 |
| Oct 8, 2025 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | - | - |
| Oct 5, 2025 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | - | - |
| Sep 30, 2025 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | - | - |
| Sep 29, 2025 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | - | - |
| Sep 28, 2025 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | - | - |
| Sep 25, 2025 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | - | - |
| Sep 21, 2025 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | - | - |
| Sep 18, 2025 | 25,090.00 | 27,000.00 | 25,090.00 | 27,000.00 | 27,000.00 | 7.61% | 31 |
| Sep 17, 2025 | 25,090.00 | 25,090.00 | 25,090.00 | 25,090.00 | 25,090.00 | - | - |
| Sep 16, 2025 | 25,090.00 | 25,090.00 | 25,090.00 | 25,090.00 | 25,090.00 | - | - |
| Sep 15, 2025 | 25,090.00 | 25,090.00 | 25,090.00 | 25,090.00 | 25,090.00 | - | - |
| Sep 14, 2025 | 25,090.00 | 25,090.00 | 25,090.00 | 25,090.00 | 25,090.00 | - | - |
| Sep 11, 2025 | 25,140.00 | 25,890.00 | 24,190.00 | 25,090.00 | 25,090.00 | -0.20% | 198 |
| Sep 10, 2025 | 25,140.00 | 25,140.00 | 25,140.00 | 25,140.00 | 25,140.00 | - | - |
| Sep 9, 2025 | 25,140.00 | 25,140.00 | 25,140.00 | 25,140.00 | 25,140.00 | - | - |
| Sep 8, 2025 | 25,140.00 | 25,140.00 | 25,140.00 | 25,140.00 | 25,140.00 | - | - |
| Sep 7, 2025 | 25,140.00 | 25,140.00 | 25,140.00 | 25,140.00 | 25,140.00 | - | - |
| Sep 4, 2025 | 23,620.00 | 25,750.00 | 23,620.00 | 25,140.00 | 25,140.00 | 6.44% | 12 |
| Sep 3, 2025 | 23,620.00 | 23,620.00 | 23,620.00 | 23,620.00 | 23,620.00 | - | - |
| Sep 2, 2025 | 23,620.00 | 23,620.00 | 23,620.00 | 23,620.00 | 23,620.00 | - | - |
| Sep 1, 2025 | 23,620.00 | 23,620.00 | 23,620.00 | 23,620.00 | 23,620.00 | - | - |
| Aug 31, 2025 | 23,620.00 | 23,620.00 | 23,620.00 | 23,620.00 | 23,620.00 | - | - |
| Aug 28, 2025 | 23,310.00 | 23,700.00 | 23,310.00 | 23,620.00 | 23,620.00 | 1.33% | 136 |
| Aug 27, 2025 | 23,310.00 | 23,310.00 | 23,310.00 | 23,310.00 | 23,310.00 | - | - |
| Aug 26, 2025 | 23,310.00 | 23,310.00 | 23,310.00 | 23,310.00 | 23,310.00 | - | - |
| Aug 25, 2025 | 23,310.00 | 23,310.00 | 23,310.00 | 23,310.00 | 23,310.00 | - | - |
| Aug 24, 2025 | 22,860.00 | 23,580.00 | 22,860.00 | 23,310.00 | 23,310.00 | 1.97% | 5 |
| Aug 21, 2025 | 22,620.00 | 23,580.00 | 22,620.00 | 22,860.00 | 22,860.00 | 1.06% | 4 |
| Aug 20, 2025 | 22,410.00 | 23,260.00 | 22,410.00 | 22,620.00 | 22,620.00 | 0.94% | 2 |
| Aug 19, 2025 | 22,410.00 | 22,410.00 | 22,410.00 | 22,410.00 | 22,410.00 | - | - |
| Aug 18, 2025 | 23,590.00 | 23,590.00 | 22,010.00 | 22,410.00 | 22,410.00 | -5.00% | 6 |
| Aug 17, 2025 | 23,590.00 | 23,590.00 | 23,590.00 | 23,590.00 | 23,590.00 | - | - |