Y.H. Dimri Construction & Development Ltd (TLV:DIMRI)
Israel · Delayed Price · Currency is ILS · Price in ILA 36,910
-610 (-1.63%)
Sep 11, 2025, 5:24 PM IDT
TLV:DIMRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 35,400.00 | 35,530.00 | 35,000.00 | 35,430.00 | 35,148.94 | -0.51% | 71,149 |
| Aug 6, 2025 | 35,400.00 | 35,920.00 | 34,790.00 | 35,610.00 | 35,327.51 | 0.59% | 28,519 |
| Aug 5, 2025 | 36,600.00 | 36,720.00 | 35,290.00 | 35,400.00 | 35,119.18 | -3.93% | 27,094 |
| Aug 4, 2025 | 35,550.00 | 37,270.00 | 35,550.00 | 36,850.00 | 36,557.68 | -0.41% | 21,292 |
| Jul 31, 2025 | 37,120.00 | 37,800.00 | 36,640.00 | 37,000.00 | 36,706.49 | -0.32% | 14,770 |
| Jul 30, 2025 | 37,700.00 | 37,860.00 | 36,600.00 | 37,120.00 | 36,825.53 | -1.54% | 14,862 |
| Jul 29, 2025 | 37,280.00 | 37,980.00 | 37,010.00 | 37,700.00 | 37,400.93 | 0.80% | 11,009 |
| Jul 28, 2025 | 37,490.00 | 37,770.00 | 37,200.00 | 37,400.00 | 37,103.31 | -1.11% | 10,062 |
| Jul 27, 2025 | 38,750.00 | 38,790.00 | 37,740.00 | 37,820.00 | 37,519.98 | -3.10% | 14,104 |
| Jul 24, 2025 | 39,710.00 | 39,940.00 | 38,350.00 | 39,030.00 | 38,720.38 | -2.50% | 55,857 |
| Jul 23, 2025 | 40,000.00 | 40,420.00 | 39,390.00 | 40,030.00 | 39,712.45 | 1.65% | 17,625 |
| Jul 22, 2025 | 39,590.00 | 39,960.00 | 38,740.00 | 39,380.00 | 39,067.61 | -0.73% | 17,441 |
| Jul 21, 2025 | 39,030.00 | 40,000.00 | 39,030.00 | 39,670.00 | 39,355.31 | -0.43% | 11,627 |
| Jul 20, 2025 | 40,490.00 | 40,490.00 | 39,390.00 | 39,840.00 | 39,523.96 | -0.52% | 5,833 |
| Jul 17, 2025 | 39,330.00 | 40,110.00 | 38,900.00 | 40,050.00 | 39,732.29 | 2.72% | 36,910 |
| Jul 16, 2025 | 39,690.00 | 39,810.00 | 38,670.00 | 38,990.00 | 38,680.70 | -2.89% | 16,465 |
| Jul 15, 2025 | 39,910.00 | 40,690.00 | 39,660.00 | 40,150.00 | 39,831.50 | 0.25% | 18,392 |
| Jul 14, 2025 | 39,850.00 | 40,160.00 | 39,210.00 | 40,050.00 | 39,732.29 | 0.38% | 11,322 |
| Jul 13, 2025 | 40,370.00 | 40,580.00 | 39,640.00 | 39,900.00 | 39,583.48 | -2.73% | 8,831 |
| Jul 10, 2025 | 41,370.00 | 41,500.00 | 40,450.00 | 41,020.00 | 40,694.60 | -0.92% | 22,130 |
| Jul 9, 2025 | 39,840.00 | 41,400.00 | 39,490.00 | 41,400.00 | 41,071.58 | 3.92% | 25,996 |
| Jul 8, 2025 | 40,150.00 | 40,190.00 | 38,850.00 | 39,840.00 | 39,523.96 | -0.87% | 36,430 |
| Jul 7, 2025 | 41,680.00 | 41,690.00 | 39,820.00 | 40,190.00 | 39,871.18 | -3.57% | 26,087 |
| Jul 6, 2025 | 41,100.00 | 41,690.00 | 40,620.00 | 41,680.00 | 41,349.36 | 1.41% | 15,852 |
| Jul 3, 2025 | 39,600.00 | 41,140.00 | 39,060.00 | 41,100.00 | 40,773.96 | 3.74% | 43,354 |