Y.H. Dimri Construction & Development Ltd (TLV:DIMRI)
Israel · Delayed Price · Currency is ILS · Price in ILA 46,160
-2,640 (-5.41%)
Mar 11, 2026, 1:45 PM IDT
TLV:DIMRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 51,180.00 | 51,220.00 | 47,800.00 | 48,800.00 | 48,800.00 | -1.23% | 31,207 |
| Mar 9, 2026 | 50,130.00 | 50,200.00 | 49,100.00 | 49,410.00 | 49,410.00 | -3.35% | 26,485 |
| Mar 6, 2026 | 50,950.00 | 51,840.00 | 50,350.00 | 51,120.00 | 51,120.00 | 0.95% | 36,365 |
| Mar 5, 2026 | 48,700.00 | 50,710.00 | 48,000.00 | 50,640.00 | 50,640.00 | 4.50% | 43,909 |
| Mar 4, 2026 | 49,330.00 | 50,990.00 | 47,750.00 | 48,460.00 | 48,460.00 | -2.04% | 29,717 |
| Mar 2, 2026 | 46,350.00 | 50,290.00 | 45,940.00 | 49,470.00 | 49,470.00 | 11.07% | 36,833 |
| Feb 27, 2026 | 45,790.00 | 46,340.00 | 44,270.00 | 44,540.00 | 44,540.00 | -2.50% | 21,821 |
| Feb 26, 2026 | 45,410.00 | 46,260.00 | 44,360.00 | 45,680.00 | 45,680.00 | 0.59% | 20,565 |
| Feb 25, 2026 | 45,690.00 | 45,980.00 | 44,500.00 | 45,410.00 | 45,410.00 | 0.07% | 17,420 |
| Feb 24, 2026 | 46,650.00 | 46,740.00 | 45,380.00 | 45,380.00 | 45,380.00 | -2.72% | 16,266 |
| Feb 23, 2026 | 46,000.00 | 47,290.00 | 45,420.00 | 46,650.00 | 46,650.00 | 1.41% | 16,249 |
| Feb 20, 2026 | 45,500.00 | 46,190.00 | 45,070.00 | 46,000.00 | 46,000.00 | 1.55% | 25,207 |
| Feb 19, 2026 | 44,920.00 | 45,470.00 | 44,600.00 | 45,300.00 | 45,300.00 | 1.05% | 81,399 |
| Feb 18, 2026 | 44,340.00 | 45,330.00 | 43,980.00 | 44,830.00 | 44,830.00 | 1.38% | 39,807 |
| Feb 17, 2026 | 44,450.00 | 44,560.00 | 43,380.00 | 44,220.00 | 44,220.00 | -0.52% | 10,157 |
| Feb 16, 2026 | 42,830.00 | 45,670.00 | 42,830.00 | 44,450.00 | 44,450.00 | 5.28% | 25,640 |
| Feb 13, 2026 | 42,830.00 | 42,830.00 | 42,220.00 | 42,220.00 | 42,220.00 | -1.42% | 11,402 |
| Feb 12, 2026 | 41,900.00 | 42,830.00 | 41,020.00 | 42,830.00 | 42,830.00 | 3.23% | 19,258 |
| Feb 11, 2026 | 41,470.00 | 42,550.00 | 41,280.00 | 41,490.00 | 41,490.00 | -0.55% | 12,077 |
| Feb 10, 2026 | 40,880.00 | 41,860.00 | 40,720.00 | 41,720.00 | 41,720.00 | 2.05% | 14,614 |
| Feb 9, 2026 | 40,980.00 | 40,980.00 | 40,170.00 | 40,880.00 | 40,880.00 | 0.54% | 12,300 |
| Feb 6, 2026 | 40,400.00 | 40,830.00 | 40,160.00 | 40,660.00 | 40,660.00 | -0.29% | 8,921 |
| Feb 5, 2026 | 40,650.00 | 41,030.00 | 40,320.00 | 40,780.00 | 40,780.00 | 0.27% | 43,036 |
| Feb 4, 2026 | 41,520.00 | 41,520.00 | 40,550.00 | 40,670.00 | 40,670.00 | -1.69% | 12,916 |
| Feb 3, 2026 | 40,860.00 | 41,590.00 | 40,660.00 | 41,370.00 | 41,370.00 | 1.85% | 13,364 |
| Feb 2, 2026 | 39,600.00 | 40,620.00 | 38,950.00 | 40,620.00 | 40,620.00 | 2.58% | 17,926 |
| Jan 30, 2026 | 39,650.00 | 39,900.00 | 39,030.00 | 39,600.00 | 39,600.00 | 0.23% | 15,465 |
| Jan 29, 2026 | 40,510.00 | 41,230.00 | 39,410.00 | 39,510.00 | 39,510.00 | -3.45% | 18,130 |
| 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 |