Y.H. Dimri Construction & Development Ltd (TLV:DIMRI)
Israel · Delayed Price · Currency is ILS · Price in ILA 39,510
-1,410 (-3.45%)
Jan 29, 2026, 5:24 PM IDT
TLV:DIMRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 40,510.00 | 41,230.00 | 39,820.00 | 40,190.00 | - | -1.78% | 8,085 |
| Jan 28, 2026 | 41,820.00 | 42,290.00 | 40,920.00 | 40,920.00 | 40,920.00 | -2.15% | 12,918 |
| Jan 27, 2026 | 42,510.00 | 42,840.00 | 41,750.00 | 41,820.00 | 41,820.00 | -1.62% | 7,908 |
| Jan 26, 2026 | 42,880.00 | 43,470.00 | 42,470.00 | 42,510.00 | 42,510.00 | -0.05% | 10,813 |
| Jan 23, 2026 | 42,730.00 | 43,030.00 | 42,450.00 | 42,530.00 | 42,530.00 | -0.58% | 24,162 |
| Jan 22, 2026 | 41,560.00 | 42,900.00 | 41,560.00 | 42,780.00 | 42,780.00 | 2.94% | 8,994 |
| Jan 21, 2026 | 42,100.00 | 42,780.00 | 41,560.00 | 41,560.00 | 41,560.00 | -1.17% | 17,052 |
| Jan 20, 2026 | 42,680.00 | 43,000.00 | 41,650.00 | 42,050.00 | 42,050.00 | -1.48% | 14,442 |
| Jan 19, 2026 | 42,630.00 | 43,000.00 | 42,340.00 | 42,680.00 | 42,680.00 | -1.18% | 14,927 |
| Jan 16, 2026 | 43,200.00 | 43,200.00 | 42,900.00 | 43,190.00 | 43,190.00 | -0.02% | 17,708 |
| Jan 15, 2026 | 43,050.00 | 43,470.00 | 42,230.00 | 43,200.00 | 43,200.00 | 1.34% | 20,543 |
| Jan 14, 2026 | 42,910.00 | 43,800.00 | 42,180.00 | 42,630.00 | 42,630.00 | -0.40% | 27,991 |
| Jan 13, 2026 | 44,200.00 | 44,200.00 | 42,350.00 | 42,800.00 | 42,800.00 | -3.17% | 13,268 |
| Jan 12, 2026 | 42,750.00 | 44,200.00 | 42,230.00 | 44,200.00 | 44,200.00 | 2.41% | 14,941 |
| Jan 9, 2026 | 42,900.00 | 43,770.00 | 42,380.00 | 43,160.00 | 43,160.00 | 0.61% | 8,117 |
| Jan 8, 2026 | 42,720.00 | 43,800.00 | 42,100.00 | 42,900.00 | 42,900.00 | -0.58% | 17,945 |
| Jan 7, 2026 | 44,000.00 | 44,230.00 | 43,000.00 | 43,150.00 | 43,150.00 | -2.44% | 50,169 |
| Jan 6, 2026 | 42,600.00 | 44,960.00 | 41,740.00 | 44,230.00 | 44,230.00 | 3.83% | 41,735 |
| Jan 5, 2026 | 39,210.00 | 43,450.00 | 38,960.00 | 42,600.00 | 42,600.00 | 11.90% | 44,036 |
| Jan 1, 2026 | 37,110.00 | 38,500.00 | 36,940.00 | 38,070.00 | 38,070.00 | 1.60% | 60,937 |
| Dec 31, 2025 | 37,400.00 | 37,610.00 | 36,890.00 | 37,470.00 | 37,470.00 | - | 13,478 |
| Dec 30, 2025 | 37,150.00 | 37,770.00 | 37,150.00 | 37,470.00 | 37,470.00 | 0.75% | 10,901 |
| Dec 29, 2025 | 38,430.00 | 38,430.00 | 36,970.00 | 37,190.00 | 37,190.00 | -3.23% | 23,884 |
| Dec 28, 2025 | 38,850.00 | 39,790.00 | 38,430.00 | 38,430.00 | 38,430.00 | -2.95% | 8,390 |
| Dec 25, 2025 | 39,850.00 | 39,940.00 | 39,300.00 | 39,600.00 | 39,600.00 | -1.00% | 24,761 |
| Dec 24, 2025 | 39,750.00 | 40,170.00 | 39,420.00 | 40,000.00 | 40,000.00 | 1.86% | 13,274 |
| Dec 23, 2025 | 38,540.00 | 39,780.00 | 38,080.00 | 39,270.00 | 39,270.00 | 1.66% | 16,030 |
| Dec 22, 2025 | 39,170.00 | 39,300.00 | 38,600.00 | 38,630.00 | 38,630.00 | -1.38% | 9,920 |
| Dec 21, 2025 | 39,520.00 | 40,140.00 | 38,880.00 | 39,170.00 | 39,170.00 | -0.71% | 4,286 |
| Dec 18, 2025 | 38,780.00 | 39,990.00 | 38,780.00 | 39,450.00 | 39,450.00 | 1.99% | 44,556 |
| Dec 17, 2025 | 39,080.00 | 39,140.00 | 38,550.00 | 38,680.00 | 38,680.00 | -0.18% | 8,773 |
| Dec 16, 2025 | 38,750.00 | 39,720.00 | 38,710.00 | 38,750.00 | 38,750.00 | - | 7,748 |
| Dec 15, 2025 | 40,310.00 | 40,450.00 | 38,710.00 | 38,750.00 | 38,750.00 | -3.13% | 7,234 |
| Dec 14, 2025 | 40,410.00 | 40,490.00 | 39,690.00 | 40,000.00 | 40,000.00 | 0.53% | 5,600 |
| Dec 11, 2025 | 38,280.00 | 40,100.00 | 38,280.00 | 39,790.00 | 39,790.00 | 3.19% | 9,861 |
| Dec 10, 2025 | 38,910.00 | 39,020.00 | 38,380.00 | 38,560.00 | 38,560.00 | -1.38% | 7,415 |
| Dec 9, 2025 | 38,610.00 | 39,380.00 | 38,300.00 | 39,100.00 | 39,100.00 | 0.75% | 7,669 |
| Dec 8, 2025 | 39,460.00 | 39,460.00 | 38,810.00 | 38,810.00 | 38,810.00 | -1.65% | 9,598 |
| Dec 7, 2025 | 39,280.00 | 39,600.00 | 38,570.00 | 39,460.00 | 39,460.00 | 1.44% | 4,491 |
| Dec 4, 2025 | 40,270.00 | 40,430.00 | 38,900.00 | 38,900.00 | 38,900.00 | -2.99% | 6,744 |
| Dec 3, 2025 | 39,500.00 | 40,800.00 | 39,360.00 | 40,100.00 | 40,100.00 | 1.52% | 17,404 |
| Dec 2, 2025 | 39,150.00 | 39,500.00 | 38,520.00 | 39,500.00 | 39,500.00 | 0.89% | 7,632 |
| Dec 1, 2025 | 38,800.00 | 39,150.00 | 38,370.00 | 39,150.00 | 39,150.00 | 0.64% | 14,227 |
| Nov 30, 2025 | 38,290.00 | 38,900.00 | 37,590.00 | 38,900.00 | 38,900.00 | 2.37% | 12,792 |
| Nov 27, 2025 | 38,210.00 | 38,210.00 | 37,620.00 | 38,000.00 | 38,000.00 | -2.06% | 23,147 |
| Nov 26, 2025 | 39,600.00 | 39,780.00 | 38,350.00 | 38,800.00 | 38,472.11 | -1.85% | 9,628 |
| Nov 25, 2025 | 39,630.00 | 39,640.00 | 38,510.00 | 39,530.00 | 39,195.94 | -0.25% | 13,715 |
| Nov 24, 2025 | 38,700.00 | 39,730.00 | 38,160.00 | 39,630.00 | 39,295.09 | 2.40% | 46,710 |
| Nov 23, 2025 | 38,670.00 | 39,610.00 | 38,390.00 | 38,700.00 | 38,372.95 | 0.52% | 11,686 |
| Nov 20, 2025 | 38,150.00 | 38,500.00 | 37,610.00 | 38,500.00 | 38,174.64 | 2.56% | 75,319 |