Y.H. Dimri Construction & Development Ltd (TLV:DIMRI)
Israel · Delayed Price · Currency is ILS · Price in ILA 42,120
-1,390 (-3.19%)
May 11, 2026, 1:55 PM IDT
TLV:DIMRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 44,210.00 | 44,840.00 | 43,290.00 | 43,510.00 | 43,510.00 | -3.03% | 18,867 |
| May 7, 2026 | 44,320.00 | 45,350.00 | 44,070.00 | 44,870.00 | 44,870.00 | 1.98% | 148,383 |
| May 6, 2026 | 42,570.00 | 44,410.00 | 42,570.00 | 44,000.00 | 44,000.00 | 4.61% | 29,990 |
| May 5, 2026 | 40,690.00 | 42,760.00 | 40,690.00 | 42,060.00 | 42,060.00 | 3.83% | 28,466 |
| May 4, 2026 | 40,520.00 | 41,110.00 | 40,250.00 | 40,510.00 | 40,510.00 | -0.34% | 19,166 |
| May 1, 2026 | 40,290.00 | 40,980.00 | 40,050.00 | 40,650.00 | 40,650.00 | 0.89% | 12,180 |
| Apr 30, 2026 | 40,130.00 | 40,770.00 | 40,130.00 | 40,290.00 | 40,290.00 | -0.30% | 17,217 |
| Apr 29, 2026 | 40,680.00 | 41,160.00 | 40,130.00 | 40,410.00 | 40,410.00 | -0.22% | 19,118 |
| Apr 28, 2026 | 40,990.00 | 41,050.00 | 40,240.00 | 40,500.00 | 40,500.00 | -0.25% | 18,616 |
| Apr 27, 2026 | 41,080.00 | 41,900.00 | 40,100.00 | 40,600.00 | 40,600.00 | -1.46% | 24,227 |
| Apr 24, 2026 | 42,370.00 | 42,920.00 | 41,010.00 | 41,200.00 | 41,200.00 | -4.16% | 37,297 |
| Apr 23, 2026 | 45,930.00 | 45,930.00 | 42,990.00 | 42,990.00 | 42,990.00 | -6.95% | 37,069 |
| Apr 20, 2026 | 46,120.00 | 46,480.00 | 45,620.00 | 46,200.00 | 45,927.57 | -0.50% | 26,122 |
| Apr 17, 2026 | 44,910.00 | 46,540.00 | 44,770.00 | 46,430.00 | 46,156.21 | 2.77% | 27,648 |
| Apr 16, 2026 | 45,380.00 | 46,080.00 | 44,520.00 | 45,180.00 | 44,913.58 | -0.13% | 49,694 |
| Apr 15, 2026 | 46,170.00 | 46,410.00 | 45,100.00 | 45,240.00 | 44,973.23 | -5.93% | 75,253 |
| Apr 14, 2026 | 45,910.00 | 48,530.00 | 45,550.00 | 48,090.00 | 47,806.42 | 4.75% | 24,189 |
| Apr 13, 2026 | 47,100.00 | 47,100.00 | 45,410.00 | 45,910.00 | 45,639.28 | -2.92% | 37,939 |
| Apr 10, 2026 | 45,920.00 | 47,340.00 | 45,720.00 | 47,290.00 | 47,011.14 | 4.00% | 27,497 |
| Apr 9, 2026 | 43,140.00 | 45,980.00 | 42,760.00 | 45,470.00 | 45,201.87 | 7.19% | 64,672 |
| Apr 6, 2026 | 42,440.00 | 43,740.00 | 42,000.00 | 42,420.00 | 42,169.86 | -0.05% | 7,875 |
| Apr 3, 2026 | 42,780.00 | 44,360.00 | 41,830.00 | 42,440.00 | 42,189.74 | 0.47% | 8,684 |
| Mar 31, 2026 | 41,080.00 | 42,670.00 | 41,080.00 | 42,240.00 | 41,990.92 | 1.22% | 18,167 |
| Mar 30, 2026 | 41,540.00 | 42,100.00 | 39,990.00 | 41,730.00 | 41,483.93 | -0.36% | 70,712 |
| Mar 27, 2026 | 43,560.00 | 43,650.00 | 41,880.00 | 41,880.00 | 41,633.04 | -4.54% | 47,156 |
| Mar 26, 2026 | 43,950.00 | 44,380.00 | 43,000.00 | 43,870.00 | 43,611.31 | 1.27% | 26,913 |
| Mar 25, 2026 | 43,900.00 | 44,170.00 | 43,010.00 | 43,320.00 | 43,064.55 | -1.32% | 43,126 |
| Mar 24, 2026 | 43,370.00 | 45,070.00 | 43,120.00 | 43,900.00 | 43,641.13 | - | 28,678 |
| Mar 23, 2026 | 43,390.00 | 45,660.00 | 43,000.00 | 43,900.00 | 43,641.13 | -1.01% | 30,085 |
| Mar 20, 2026 | 44,800.00 | 45,600.00 | 44,140.00 | 44,350.00 | 44,088.48 | - | 23,511 |
| Mar 19, 2026 | 43,970.00 | 45,710.00 | 43,400.00 | 44,350.00 | 44,088.48 | 0.68% | 57,298 |
| Mar 18, 2026 | 44,140.00 | 44,690.00 | 43,680.00 | 44,050.00 | 43,790.25 | 0.16% | 24,966 |
| Mar 17, 2026 | 43,430.00 | 44,190.00 | 42,440.00 | 43,980.00 | 43,720.66 | 1.50% | 32,606 |
| Mar 16, 2026 | 45,130.00 | 45,130.00 | 43,220.00 | 43,330.00 | 43,074.49 | -3.99% | 20,847 |
| Mar 13, 2026 | 44,500.00 | 45,130.00 | 44,480.00 | 45,130.00 | 44,863.88 | 0.85% | 14,317 |
| Mar 12, 2026 | 45,760.00 | 45,920.00 | 44,470.00 | 44,750.00 | 44,486.12 | -3.14% | 24,397 |
| Mar 11, 2026 | 47,770.00 | 48,080.00 | 44,510.00 | 46,200.00 | 45,927.57 | -5.33% | 45,210 |
| Mar 10, 2026 | 51,180.00 | 51,220.00 | 47,800.00 | 48,800.00 | 48,512.24 | -1.23% | 31,207 |
| Mar 9, 2026 | 50,130.00 | 50,200.00 | 49,100.00 | 49,410.00 | 49,118.64 | -3.35% | 26,485 |
| Mar 6, 2026 | 50,950.00 | 51,840.00 | 50,350.00 | 51,120.00 | 50,818.56 | 0.95% | 36,365 |
| Mar 5, 2026 | 48,700.00 | 50,710.00 | 48,000.00 | 50,640.00 | 50,341.39 | 4.50% | 43,909 |
| Mar 4, 2026 | 49,330.00 | 50,990.00 | 47,750.00 | 48,460.00 | 48,174.24 | -2.04% | 29,717 |
| Mar 2, 2026 | 46,350.00 | 50,290.00 | 45,940.00 | 49,470.00 | 49,178.28 | 11.07% | 36,833 |
| Feb 27, 2026 | 45,790.00 | 46,340.00 | 44,270.00 | 44,540.00 | 44,277.36 | -2.50% | 21,821 |
| Feb 26, 2026 | 45,410.00 | 46,260.00 | 44,360.00 | 45,680.00 | 45,410.63 | 0.59% | 20,565 |
| Feb 25, 2026 | 45,690.00 | 45,980.00 | 44,500.00 | 45,410.00 | 45,142.23 | 0.07% | 17,420 |
| Feb 24, 2026 | 46,650.00 | 46,740.00 | 45,380.00 | 45,380.00 | 45,112.40 | -2.72% | 16,266 |
| Feb 23, 2026 | 46,000.00 | 47,290.00 | 45,420.00 | 46,650.00 | 46,374.91 | 1.41% | 16,249 |
| Feb 20, 2026 | 45,500.00 | 46,190.00 | 45,070.00 | 46,000.00 | 45,728.75 | 1.55% | 25,207 |
| Feb 19, 2026 | 44,920.00 | 45,470.00 | 44,600.00 | 45,300.00 | 45,032.87 | 1.05% | 81,399 |