Y.H. Dimri Construction & Development Ltd (TLV:DIMRI)
Israel · Delayed Price · Currency is ILS · Price in ILA 39,300
-180 (-0.46%)
Oct 30, 2025, 5:24 PM IDT
TLV:DIMRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 39,030.00 | 39,700.00 | 38,950.00 | 39,480.00 | 39,480.00 | 1.15% | 32,451 |
| Oct 28, 2025 | 39,110.00 | 39,540.00 | 38,400.00 | 39,030.00 | 39,030.00 | -0.56% | 17,328 |
| Oct 27, 2025 | 39,110.00 | 39,550.00 | 38,520.00 | 39,250.00 | 39,250.00 | -0.38% | 19,052 |
| Oct 26, 2025 | 38,990.00 | 39,520.00 | 38,720.00 | 39,400.00 | 39,400.00 | 3.01% | 13,463 |
| Oct 23, 2025 | 37,940.00 | 38,770.00 | 37,650.00 | 38,250.00 | 38,250.00 | 0.34% | 21,568 |
| Oct 22, 2025 | 37,800.00 | 38,590.00 | 37,620.00 | 38,120.00 | 38,120.00 | 1.38% | 23,001 |
| Oct 21, 2025 | 38,890.00 | 38,890.00 | 37,140.00 | 37,600.00 | 37,600.00 | -3.04% | 31,391 |
| Oct 20, 2025 | 39,490.00 | 39,950.00 | 38,780.00 | 38,780.00 | 38,780.00 | -0.31% | 16,580 |
| Oct 19, 2025 | 40,190.00 | 40,200.00 | 38,760.00 | 38,900.00 | 38,900.00 | -2.51% | 15,180 |
| Oct 16, 2025 | 40,910.00 | 41,250.00 | 39,170.00 | 39,900.00 | 39,900.00 | -2.68% | 68,345 |
| Oct 15, 2025 | 42,880.00 | 43,560.00 | 40,490.00 | 41,000.00 | 41,000.00 | -4.38% | 69,221 |
| Oct 12, 2025 | 42,010.00 | 43,000.00 | 42,010.00 | 42,880.00 | 42,880.00 | -0.28% | 23,975 |
| Oct 9, 2025 | 40,500.00 | 43,000.00 | 40,330.00 | 43,000.00 | 43,000.00 | 8.86% | 59,778 |
| Oct 8, 2025 | 39,270.00 | 39,780.00 | 38,500.00 | 39,500.00 | 39,500.00 | 0.28% | 37,754 |
| Oct 5, 2025 | 39,590.00 | 39,920.00 | 38,410.00 | 39,390.00 | 39,390.00 | 3.25% | 21,203 |
| Sep 30, 2025 | 36,720.00 | 38,150.00 | 36,330.00 | 38,150.00 | 38,150.00 | 6.56% | 59,516 |
| Sep 29, 2025 | 36,550.00 | 36,940.00 | 35,510.00 | 35,800.00 | 35,800.00 | -0.25% | 16,430 |
| Sep 28, 2025 | 34,900.00 | 36,100.00 | 34,900.00 | 35,890.00 | 35,890.00 | 5.90% | 17,233 |
| Sep 25, 2025 | 34,240.00 | 34,600.00 | 33,710.00 | 33,890.00 | 33,890.00 | -0.53% | 31,937 |
| Sep 21, 2025 | 35,140.00 | 35,480.00 | 33,940.00 | 34,070.00 | 34,070.00 | -2.10% | 9,315 |
| Sep 18, 2025 | 35,000.00 | 35,050.00 | 34,280.00 | 34,800.00 | 34,800.00 | -0.29% | 22,904 |
| Sep 17, 2025 | 36,100.00 | 37,170.00 | 34,790.00 | 34,900.00 | 34,900.00 | -1.41% | 29,720 |
| Sep 16, 2025 | 35,780.00 | 35,920.00 | 34,910.00 | 35,400.00 | 35,400.00 | -1.80% | 18,735 |
| Sep 15, 2025 | 36,190.00 | 36,820.00 | 35,800.00 | 36,050.00 | 36,050.00 | -0.39% | 24,301 |
| Sep 14, 2025 | 36,620.00 | 36,700.00 | 36,030.00 | 36,190.00 | 36,190.00 | -1.95% | 5,352 |
| Sep 11, 2025 | 37,660.00 | 37,660.00 | 36,450.00 | 36,910.00 | 36,910.00 | -1.63% | 19,162 |
| Sep 10, 2025 | 37,600.00 | 37,660.00 | 36,930.00 | 37,520.00 | 37,520.00 | -0.21% | 15,129 |
| Sep 9, 2025 | 36,310.00 | 37,700.00 | 36,200.00 | 37,600.00 | 37,600.00 | 2.87% | 17,926 |
| Sep 8, 2025 | 36,870.00 | 36,870.00 | 36,090.00 | 36,550.00 | 36,550.00 | 1.02% | 15,353 |
| Sep 7, 2025 | 35,940.00 | 36,180.00 | 35,410.00 | 36,180.00 | 36,180.00 | 3.17% | 5,580 |
| Sep 4, 2025 | 35,040.00 | 35,380.00 | 34,630.00 | 35,070.00 | 35,070.00 | 0.63% | 16,195 |
| Sep 3, 2025 | 35,380.00 | 35,500.00 | 34,600.00 | 34,850.00 | 34,850.00 | -0.17% | 18,425 |
| Sep 2, 2025 | 36,090.00 | 36,090.00 | 34,850.00 | 34,910.00 | 34,910.00 | -3.62% | 20,610 |
| Sep 1, 2025 | 35,860.00 | 36,370.00 | 35,850.00 | 36,220.00 | 36,220.00 | -0.11% | 8,634 |
| Aug 31, 2025 | 35,250.00 | 36,260.00 | 35,250.00 | 36,260.00 | 36,260.00 | -0.66% | 10,564 |
| Aug 28, 2025 | 36,660.00 | 37,190.00 | 35,920.00 | 36,500.00 | 36,210.45 | 0.47% | 35,746 |
| Aug 27, 2025 | 36,150.00 | 36,600.00 | 36,080.00 | 36,330.00 | 36,041.80 | 0.50% | 12,609 |
| Aug 26, 2025 | 36,310.00 | 36,360.00 | 35,890.00 | 36,150.00 | 35,863.23 | -1.26% | 20,620 |
| Aug 25, 2025 | 36,490.00 | 36,750.00 | 36,330.00 | 36,610.00 | 36,319.58 | -0.14% | 9,252 |
| Aug 24, 2025 | 36,010.00 | 36,900.00 | 36,010.00 | 36,660.00 | 36,369.18 | 2.55% | 7,546 |
| Aug 21, 2025 | 35,850.00 | 36,000.00 | 35,350.00 | 35,750.00 | 35,466.40 | -1.24% | 29,302 |
| Aug 20, 2025 | 36,040.00 | 36,670.00 | 36,040.00 | 36,200.00 | 35,912.83 | - | 6,156 |
| Aug 19, 2025 | 35,950.00 | 36,460.00 | 35,950.00 | 36,200.00 | 35,912.83 | 1.06% | 10,157 |
| Aug 18, 2025 | 35,010.00 | 36,160.00 | 35,010.00 | 35,820.00 | 35,535.85 | -0.17% | 8,891 |
| Aug 17, 2025 | 36,200.00 | 36,290.00 | 35,470.00 | 35,880.00 | 35,595.37 | -0.03% | 3,847 |
| Aug 14, 2025 | 35,220.00 | 36,100.00 | 34,970.00 | 35,890.00 | 35,605.29 | 2.37% | 11,476 |
| Aug 13, 2025 | 35,060.00 | 36,100.00 | 34,850.00 | 35,060.00 | 34,781.88 | 1.21% | 13,128 |
| Aug 12, 2025 | 35,130.00 | 35,450.00 | 34,490.00 | 34,640.00 | 34,365.21 | -0.89% | 19,872 |
| Aug 11, 2025 | 35,020.00 | 35,430.00 | 34,570.00 | 34,950.00 | 34,672.75 | -1.55% | 16,976 |
| Aug 10, 2025 | 35,540.00 | 36,000.00 | 35,500.00 | 35,500.00 | 35,218.39 | 0.20% | 9,378 |