Direct Finance of Direct Group (2006)Ltd (TLV:DIFI)
Israel · Delayed Price · Currency is ILS · Price in ILA 45,900
+740 (1.64%)
Sep 18, 2025, 5:24 PM IDT
TLV:DIFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 45,160.00 | 46,160.00 | 45,160.00 | 45,990.00 | 45,990.00 | 1.84% | 2,491 |
| Sep 17, 2025 | 46,550.00 | 46,860.00 | 44,770.00 | 45,160.00 | 45,160.00 | -2.99% | 6,817 |
| Sep 16, 2025 | 46,900.00 | 47,000.00 | 45,250.00 | 46,550.00 | 46,550.00 | -0.75% | 6,340 |
| Sep 15, 2025 | 47,240.00 | 47,940.00 | 46,260.00 | 46,900.00 | 46,900.00 | -0.72% | 3,677 |
| Sep 14, 2025 | 48,000.00 | 48,000.00 | 47,030.00 | 47,240.00 | 47,240.00 | -1.58% | 775 |
| Sep 11, 2025 | 48,810.00 | 48,930.00 | 47,440.00 | 48,000.00 | 48,000.00 | -1.66% | 3,806 |
| Sep 10, 2025 | 49,880.00 | 49,880.00 | 48,480.00 | 48,810.00 | 48,810.00 | -2.15% | 3,377 |
| Sep 9, 2025 | 49,390.00 | 50,250.00 | 48,210.00 | 49,880.00 | 49,880.00 | 0.99% | 3,115 |
| Sep 8, 2025 | 49,210.00 | 49,630.00 | 49,200.00 | 49,390.00 | 49,390.00 | 0.37% | 2,645 |
| Sep 7, 2025 | 49,150.00 | 49,260.00 | 48,500.00 | 49,210.00 | 49,210.00 | 1.11% | 837 |
| Sep 4, 2025 | 48,000.00 | 49,100.00 | 48,000.00 | 48,670.00 | 48,670.00 | 0.70% | 1,579 |
| Sep 3, 2025 | 48,580.00 | 49,190.00 | 48,210.00 | 48,330.00 | 48,330.00 | -0.51% | 2,606 |
| Sep 2, 2025 | 50,280.00 | 50,280.00 | 48,130.00 | 48,580.00 | 48,580.00 | -3.38% | 4,969 |
| Sep 1, 2025 | 50,850.00 | 50,850.00 | 49,460.00 | 50,280.00 | 50,280.00 | -1.12% | 1,769 |
| Aug 31, 2025 | 49,100.00 | 51,640.00 | 49,100.00 | 50,850.00 | 50,850.00 | 3.56% | 1,860 |
| Aug 28, 2025 | 49,620.00 | 49,950.00 | 48,760.00 | 49,100.00 | 49,100.00 | -2.04% | 2,808 |
| Aug 27, 2025 | 50,510.00 | 50,960.00 | 49,790.00 | 50,120.00 | 50,120.00 | -1.51% | 2,470 |
| Aug 26, 2025 | 51,780.00 | 52,190.00 | 50,370.00 | 50,890.00 | 50,510.59 | -1.72% | 2,639 |
| Aug 25, 2025 | 52,020.00 | 53,400.00 | 51,780.00 | 51,780.00 | 51,393.96 | -1.93% | 5,312 |
| Aug 24, 2025 | 50,460.00 | 53,000.00 | 50,010.00 | 52,800.00 | 52,406.35 | 4.64% | 4,539 |
| Aug 21, 2025 | 48,270.00 | 50,730.00 | 48,270.00 | 50,460.00 | 50,083.80 | 4.54% | 7,288 |
| Aug 20, 2025 | 48,180.00 | 48,690.00 | 47,630.00 | 48,270.00 | 47,910.13 | 0.19% | 4,470 |
| Aug 19, 2025 | 48,000.00 | 48,950.00 | 47,990.00 | 48,180.00 | 47,820.80 | 0.58% | 4,729 |
| Aug 18, 2025 | 49,770.00 | 50,010.00 | 47,530.00 | 47,900.00 | 47,542.89 | -3.76% | 6,109 |
| Aug 17, 2025 | 50,250.00 | 50,250.00 | 47,750.00 | 49,770.00 | 49,398.94 | -0.96% | 1,685 |
| Aug 14, 2025 | 48,950.00 | 50,250.00 | 48,950.00 | 50,250.00 | 49,875.37 | 2.66% | 3,403 |
| Aug 13, 2025 | 48,350.00 | 49,630.00 | 48,350.00 | 48,950.00 | 48,585.06 | 1.24% | 2,186 |
| Aug 12, 2025 | 48,690.00 | 48,900.00 | 47,710.00 | 48,350.00 | 47,989.53 | -0.70% | 4,495 |
| Aug 11, 2025 | 49,330.00 | 49,620.00 | 48,500.00 | 48,690.00 | 48,327.00 | -0.33% | 5,692 |
| Aug 10, 2025 | 48,410.00 | 49,110.00 | 48,410.00 | 48,850.00 | 48,485.80 | 1.20% | 2,520 |
| Aug 7, 2025 | 51,710.00 | 51,710.00 | 48,270.00 | 48,270.00 | 47,910.13 | -4.79% | 32,143 |
| Aug 6, 2025 | 51,100.00 | 51,770.00 | 50,480.00 | 50,700.00 | 50,322.01 | -0.78% | 3,814 |
| Aug 5, 2025 | 52,210.00 | 52,210.00 | 49,760.00 | 51,100.00 | 50,719.03 | -2.13% | 11,200 |
| Aug 4, 2025 | 52,790.00 | 52,790.00 | 51,410.00 | 52,210.00 | 51,820.75 | -1.49% | 4,012 |
| Jul 31, 2025 | 52,130.00 | 53,850.00 | 51,940.00 | 53,000.00 | 52,604.86 | 1.67% | 4,318 |
| Jul 30, 2025 | 51,750.00 | 52,710.00 | 51,240.00 | 52,130.00 | 51,741.35 | 1.13% | 2,953 |
| Jul 29, 2025 | 51,620.00 | 51,740.00 | 50,560.00 | 51,550.00 | 51,165.67 | 0.45% | 4,151 |
| Jul 28, 2025 | 53,550.00 | 54,000.00 | 51,100.00 | 51,320.00 | 50,937.39 | -4.16% | 13,721 |
| Jul 27, 2025 | 56,070.00 | 56,070.00 | 53,130.00 | 53,550.00 | 53,150.76 | -4.49% | 5,560 |
| Jul 24, 2025 | 56,400.00 | 56,910.00 | 55,540.00 | 56,070.00 | 55,651.98 | -0.59% | 7,722 |
| Jul 23, 2025 | 55,780.00 | 57,020.00 | 55,460.00 | 56,400.00 | 55,979.52 | 1.11% | 2,810 |
| Jul 22, 2025 | 57,000.00 | 57,580.00 | 55,080.00 | 55,780.00 | 55,364.14 | -2.14% | 5,849 |
| Jul 21, 2025 | 57,960.00 | 58,830.00 | 56,000.00 | 57,000.00 | 56,575.04 | -1.66% | 5,134 |
| Jul 20, 2025 | 59,990.00 | 59,990.00 | 57,000.00 | 57,960.00 | 57,527.89 | -2.59% | 2,145 |
| Jul 17, 2025 | 58,500.00 | 59,650.00 | 58,470.00 | 59,500.00 | 59,056.40 | 1.71% | 3,293 |
| Jul 16, 2025 | 58,790.00 | 59,220.00 | 58,280.00 | 58,500.00 | 58,063.86 | -0.49% | 2,605 |
| Jul 15, 2025 | 56,590.00 | 59,290.00 | 56,590.00 | 58,790.00 | 58,351.70 | 3.89% | 4,410 |
| Jul 14, 2025 | 56,870.00 | 57,510.00 | 56,180.00 | 56,590.00 | 56,168.10 | -0.49% | 2,011 |
| Jul 13, 2025 | 57,580.00 | 58,080.00 | 55,610.00 | 56,870.00 | 56,446.01 | -2.20% | 1,659 |
| Jul 10, 2025 | 57,180.00 | 59,110.00 | 56,750.00 | 58,150.00 | 57,716.47 | 2.47% | 5,177 |