Y.H. Dimri Construction & Development Ltd (TLV:DIMRI)
Israel · Delayed Price · Currency is ILS · Price in ILA 44,230
+1,630 (3.83%)
At close: Jan 6, 2026
TLV:DIMRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 42,600.00 | 43,510.00 | 41,740.00 | 43,500.00 | - | 2.11% | 10,065 |
| 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 |
| Nov 19, 2025 | 38,490.00 | 38,490.00 | 37,100.00 | 37,540.00 | 37,222.76 | -1.60% | 13,748 |
| Nov 18, 2025 | 38,980.00 | 39,450.00 | 38,150.00 | 38,150.00 | 37,827.60 | -2.13% | 13,528 |
| Nov 17, 2025 | 38,970.00 | 39,290.00 | 38,440.00 | 38,980.00 | 38,650.59 | - | 41,161 |
| Nov 16, 2025 | 38,450.00 | 39,300.00 | 38,450.00 | 38,980.00 | 38,650.59 | -0.05% | 6,003 |
| Nov 13, 2025 | 39,040.00 | 39,340.00 | 38,380.00 | 39,000.00 | 38,670.42 | 0.33% | 19,219 |
| Nov 12, 2025 | 38,010.00 | 39,100.00 | 38,010.00 | 38,870.00 | 38,541.52 | 0.73% | 11,232 |
| Nov 11, 2025 | 38,740.00 | 38,840.00 | 38,000.00 | 38,590.00 | 38,263.88 | -0.57% | 20,019 |
| Nov 10, 2025 | 39,140.00 | 39,450.00 | 38,480.00 | 38,810.00 | 38,482.02 | 0.81% | 15,658 |
| Nov 9, 2025 | 38,800.00 | 39,240.00 | 37,630.00 | 38,500.00 | 38,174.64 | -0.21% | 10,896 |
| Nov 6, 2025 | 39,260.00 | 39,650.00 | 38,580.00 | 38,580.00 | 38,253.97 | -1.33% | 125,307 |
| Nov 5, 2025 | 39,400.00 | 39,670.00 | 38,790.00 | 39,100.00 | 38,769.57 | -0.15% | 19,007 |
| Nov 4, 2025 | 39,100.00 | 39,560.00 | 38,660.00 | 39,160.00 | 38,829.07 | -0.68% | 16,269 |
| Nov 3, 2025 | 39,110.00 | 39,810.00 | 39,010.00 | 39,430.00 | 39,096.78 | -0.18% | 12,890 |
| Nov 2, 2025 | 39,610.00 | 40,000.00 | 39,280.00 | 39,500.00 | 39,166.19 | 0.51% | 8,359 |
| Oct 30, 2025 | 39,270.00 | 39,510.00 | 38,660.00 | 39,300.00 | 38,967.88 | -0.46% | 34,060 |
| Oct 29, 2025 | 39,030.00 | 39,700.00 | 38,950.00 | 39,480.00 | 39,146.36 | 1.15% | 32,451 |
| Oct 28, 2025 | 39,110.00 | 39,540.00 | 38,400.00 | 39,030.00 | 38,700.17 | -0.56% | 17,328 |