Y.H. Dimri Construction & Development Ltd (TLV:DIMRI)
Israel · Delayed Price · Currency is ILS · Price in ILA 42,240
+510 (1.22%)
Mar 31, 2026, 5:24 PM IDT
TLV:DIMRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 41,080.00 | 42,670.00 | 41,080.00 | 42,240.00 | 42,240.00 | 1.22% | 18,167 |
| Mar 30, 2026 | 41,540.00 | 42,100.00 | 39,990.00 | 41,730.00 | 41,730.00 | -0.36% | 70,712 |
| Mar 27, 2026 | 43,560.00 | 43,650.00 | 41,880.00 | 41,880.00 | 41,880.00 | -4.54% | 47,156 |
| Mar 26, 2026 | 43,950.00 | 44,380.00 | 43,000.00 | 43,870.00 | 43,870.00 | 1.27% | 26,913 |
| Mar 25, 2026 | 43,900.00 | 44,170.00 | 43,010.00 | 43,320.00 | 43,320.00 | -1.32% | 43,126 |
| Mar 24, 2026 | 43,370.00 | 45,070.00 | 43,120.00 | 43,900.00 | 43,900.00 | - | 28,678 |
| Mar 23, 2026 | 43,390.00 | 45,660.00 | 43,000.00 | 43,900.00 | 43,900.00 | -1.01% | 30,085 |
| Mar 20, 2026 | 44,800.00 | 45,600.00 | 44,140.00 | 44,350.00 | 44,350.00 | - | 23,511 |
| Mar 19, 2026 | 43,970.00 | 45,710.00 | 43,400.00 | 44,350.00 | 44,350.00 | 0.68% | 57,298 |
| Mar 18, 2026 | 44,140.00 | 44,690.00 | 43,680.00 | 44,050.00 | 44,050.00 | 0.16% | 24,966 |
| Mar 17, 2026 | 43,430.00 | 44,190.00 | 42,440.00 | 43,980.00 | 43,980.00 | 1.50% | 32,606 |
| Mar 16, 2026 | 45,130.00 | 45,130.00 | 43,220.00 | 43,330.00 | 43,330.00 | -3.99% | 20,847 |
| Mar 13, 2026 | 44,500.00 | 45,130.00 | 44,480.00 | 45,130.00 | 45,130.00 | 0.85% | 14,317 |
| Mar 12, 2026 | 45,760.00 | 45,920.00 | 44,470.00 | 44,750.00 | 44,750.00 | -3.14% | 24,397 |
| Mar 11, 2026 | 47,770.00 | 48,080.00 | 44,510.00 | 46,200.00 | 46,200.00 | -5.33% | 45,210 |
| 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 |