Y.H. Dimri Construction & Development Ltd (TLV:DIMRI)
Israel · Delayed Price · Currency is ILS · Price in ILA 37,230
-120 (-0.32%)
Oct 19, 2026, 4:25 PM IDT
TLV:DIMRI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 37,390.00 | 37,560.00 | 36,750.00 | 37,230.00 | 37,230.00 | 2.62% | 18,334 |
| Oct 15, 2026 | 35,860.00 | 37,380.00 | 35,700.00 | 36,280.00 | 36,280.00 | 1.17% | 99,387 |
| Oct 14, 2026 | 35,290.00 | 36,240.00 | 34,930.00 | 35,860.00 | 35,860.00 | 2.17% | 58,510 |
| Oct 13, 2026 | 33,910.00 | 35,760.00 | 33,900.00 | 35,100.00 | 35,100.00 | 3.24% | 46,724 |
| Oct 12, 2026 | 33,400.00 | 34,500.00 | 32,750.00 | 34,000.00 | 34,000.00 | 1.80% | 29,390 |
| Oct 9, 2026 | 33,300.00 | 33,950.00 | 33,150.00 | 33,400.00 | 33,400.00 | 1.12% | 17,921 |
| Oct 8, 2026 | 33,470.00 | 33,760.00 | 32,950.00 | 33,030.00 | 33,030.00 | -1.05% | 33,540 |
| Oct 7, 2026 | 34,920.00 | 35,110.00 | 33,380.00 | 33,380.00 | 33,380.00 | -4.08% | 30,363 |
| Oct 6, 2026 | 34,880.00 | 35,600.00 | 34,530.00 | 34,800.00 | 34,800.00 | 0.32% | 49,994 |
| Oct 5, 2026 | 36,010.00 | 36,100.00 | 34,590.00 | 34,690.00 | 34,690.00 | -3.18% | 29,548 |
| Oct 1, 2026 | 36,510.00 | 36,780.00 | 35,830.00 | 35,830.00 | 35,830.00 | -1.86% | 10,774 |
| Sep 30, 2026 | 36,360.00 | 37,040.00 | 36,040.00 | 36,510.00 | 36,510.00 | 0.41% | 22,304 |
| Sep 29, 2026 | 36,310.00 | 36,850.00 | 36,140.00 | 36,360.00 | 36,360.00 | 0.25% | 12,075 |
| Sep 28, 2026 | 37,820.00 | 37,980.00 | 36,240.00 | 36,270.00 | 36,270.00 | -4.60% | 15,414 |
| Sep 24, 2026 | 38,340.00 | 38,740.00 | 38,000.00 | 38,020.00 | 38,020.00 | -1.76% | 32,811 |
| Sep 23, 2026 | 38,480.00 | 39,140.00 | 38,390.00 | 38,700.00 | 38,700.00 | 0.34% | 18,886 |
| Sep 22, 2026 | 37,340.00 | 39,220.00 | 37,150.00 | 38,570.00 | 38,570.00 | 3.99% | 27,081 |
| Sep 17, 2026 | 37,170.00 | 37,660.00 | 36,870.00 | 37,090.00 | 37,090.00 | 0.16% | 86,471 |
| Sep 16, 2026 | 36,810.00 | 37,550.00 | 36,760.00 | 37,030.00 | 37,030.00 | 0.60% | 31,587 |
| Sep 15, 2026 | 37,200.00 | 37,560.00 | 36,320.00 | 36,810.00 | 36,810.00 | -1.81% | 28,518 |
| Sep 14, 2026 | 36,800.00 | 37,580.00 | 36,500.00 | 37,490.00 | 37,490.00 | 1.02% | 17,446 |
| Sep 10, 2026 | 38,350.00 | 38,630.00 | 36,900.00 | 37,110.00 | 37,110.00 | -2.75% | 15,142 |
| Sep 9, 2026 | 38,340.00 | 38,800.00 | 37,910.00 | 38,160.00 | 38,160.00 | -0.47% | 12,204 |
| Sep 8, 2026 | 38,990.00 | 38,990.00 | 38,220.00 | 38,340.00 | 38,340.00 | -1.31% | 11,384 |
| Sep 7, 2026 | 39,520.00 | 39,520.00 | 38,550.00 | 38,850.00 | 38,850.00 | -1.97% | 11,136 |
| Sep 4, 2026 | 39,000.00 | 39,990.00 | 39,000.00 | 39,630.00 | 39,630.00 | 1.43% | 8,110 |
| Sep 3, 2026 | 38,330.00 | 39,220.00 | 38,090.00 | 39,070.00 | 39,070.00 | 1.98% | 13,953 |
| Sep 2, 2026 | 38,620.00 | 39,070.00 | 38,310.00 | 38,310.00 | 38,310.00 | -1.67% | 31,650 |
| Sep 1, 2026 | 36,810.00 | 39,300.00 | 36,500.00 | 38,960.00 | 38,960.00 | 5.47% | 60,046 |
| Aug 31, 2026 | 37,630.00 | 37,760.00 | 36,500.00 | 36,940.00 | 36,940.00 | -2.48% | 20,387 |
| Aug 28, 2026 | 38,120.00 | 38,240.00 | 37,130.00 | 37,880.00 | 37,880.00 | 0.45% | 41,480 |
| Aug 27, 2026 | 37,190.00 | 38,030.00 | 37,120.00 | 37,710.00 | 37,710.00 | 1.41% | 15,113 |
| Aug 26, 2026 | 36,680.00 | 37,410.00 | 36,470.00 | 37,290.00 | 37,185.83 | 1.11% | 17,652 |
| Aug 25, 2026 | 36,240.00 | 37,090.00 | 36,110.00 | 36,880.00 | 36,776.97 | 1.51% | 18,592 |
| Aug 24, 2026 | 36,280.00 | 36,730.00 | 35,880.00 | 36,330.00 | 36,228.51 | -0.44% | 25,037 |
| Aug 21, 2026 | 35,370.00 | 36,790.00 | 35,280.00 | 36,490.00 | 36,388.06 | 2.82% | 10,615 |
| Aug 20, 2026 | 35,280.00 | 36,670.00 | 35,200.00 | 35,490.00 | 35,390.85 | 0.60% | 30,519 |
| Aug 19, 2026 | 33,010.00 | 35,280.00 | 32,960.00 | 35,280.00 | 35,181.44 | 6.65% | 40,367 |
| Aug 18, 2026 | 32,470.00 | 33,300.00 | 32,290.00 | 33,080.00 | 32,987.59 | 0.98% | 20,625 |
| Aug 17, 2026 | 33,730.00 | 34,100.00 | 32,750.00 | 32,760.00 | 32,668.48 | -3.51% | 12,723 |
| Aug 14, 2026 | 33,870.00 | 34,230.00 | 33,410.00 | 33,950.00 | 33,855.16 | 0.71% | 6,780 |
| Aug 13, 2026 | 32,510.00 | 33,890.00 | 32,180.00 | 33,710.00 | 33,615.83 | 3.69% | 14,249 |
| Aug 12, 2026 | 33,450.00 | 33,600.00 | 32,510.00 | 32,510.00 | 32,419.18 | -2.17% | 12,538 |
| Aug 11, 2026 | 33,360.00 | 33,850.00 | 33,200.00 | 33,230.00 | 33,137.17 | -0.36% | 12,098 |
| Aug 10, 2026 | 34,730.00 | 35,030.00 | 33,340.00 | 33,350.00 | 33,256.83 | -4.06% | 13,768 |
| Aug 7, 2026 | 34,110.00 | 35,290.00 | 34,110.00 | 34,760.00 | 34,662.89 | 0.90% | 11,948 |
| Aug 6, 2026 | 35,150.00 | 35,260.00 | 34,040.00 | 34,450.00 | 34,353.76 | -1.99% | 101,167 |
| Aug 5, 2026 | 34,480.00 | 35,460.00 | 34,370.00 | 35,150.00 | 35,051.80 | 2.18% | 20,177 |
| Aug 4, 2026 | 35,620.00 | 35,670.00 | 34,400.00 | 34,400.00 | 34,303.90 | -3.15% | 30,303 |
| Aug 3, 2026 | 36,180.00 | 36,470.00 | 35,510.00 | 35,520.00 | 35,420.77 | -1.82% | 12,333 |