Y.H. Dimri Construction & Development Ltd (TLV:DIMRI)
Israel · Delayed Price · Currency is ILS · Price in ILA 38,340
-510 (-1.31%)
Sep 8, 2026, 5:28 PM IDT
TLV:DIMRI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 37,185.82 | 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 |
| Jul 31, 2026 | 35,440.00 | 36,200.00 | 35,440.00 | 36,180.00 | 36,078.93 | 2.41% | 13,249 |
| Jul 30, 2026 | 36,000.00 | 36,230.00 | 35,190.00 | 35,330.00 | 35,231.30 | -1.81% | 26,133 |
| Jul 29, 2026 | 36,010.00 | 36,790.00 | 35,810.00 | 35,980.00 | 35,879.48 | -0.77% | 15,498 |
| Jul 28, 2026 | 36,300.00 | 36,860.00 | 35,940.00 | 36,260.00 | 36,158.70 | -0.11% | 12,641 |
| Jul 27, 2026 | 37,740.00 | 38,410.00 | 36,300.00 | 36,300.00 | 36,198.59 | -2.34% | 16,151 |
| Jul 24, 2026 | 36,020.00 | 37,500.00 | 35,930.00 | 37,170.00 | 37,066.16 | 2.03% | 22,554 |
| Jul 22, 2026 | 37,180.00 | 38,000.00 | 36,430.00 | 36,430.00 | 36,328.23 | -1.03% | 15,928 |
| Jul 21, 2026 | 36,930.00 | 37,650.00 | 36,540.00 | 36,810.00 | 36,707.17 | 0.38% | 11,555 |
| Jul 20, 2026 | 36,420.00 | 37,130.00 | 35,990.00 | 36,670.00 | 36,567.56 | 1.38% | 11,027 |
| Jul 17, 2026 | 36,270.00 | 36,570.00 | 36,040.00 | 36,170.00 | 36,068.95 | -1.15% | 5,850 |
| Jul 16, 2026 | 37,450.00 | 37,540.00 | 36,580.00 | 36,590.00 | 36,487.78 | -1.48% | 17,481 |
| Jul 15, 2026 | 36,170.00 | 37,140.00 | 35,760.00 | 37,140.00 | 37,036.24 | 3.95% | 19,275 |
| Jul 14, 2026 | 35,550.00 | 36,300.00 | 35,230.00 | 35,730.00 | 35,630.18 | -0.20% | 13,830 |
| Jul 13, 2026 | 36,190.00 | 36,410.00 | 35,770.00 | 35,800.00 | 35,699.99 | -1.38% | 13,703 |
| Jul 10, 2026 | 36,500.00 | 36,930.00 | 36,210.00 | 36,300.00 | 36,198.59 | -0.55% | 9,757 |
| Jul 9, 2026 | 37,470.00 | 37,920.00 | 36,500.00 | 36,500.00 | 36,398.03 | -1.99% | 14,083 |
| Jul 8, 2026 | 38,000.00 | 38,000.00 | 36,500.00 | 37,240.00 | 37,135.96 | -2.31% | 23,790 |
| Jul 7, 2026 | 38,890.00 | 39,210.00 | 37,840.00 | 38,120.00 | 38,013.51 | -2.51% | 18,450 |
| Jul 6, 2026 | 38,600.00 | 39,830.00 | 38,600.00 | 39,100.00 | 38,990.77 | 1.45% | 23,465 |
| Jul 3, 2026 | 37,910.00 | 39,160.00 | 37,650.00 | 38,540.00 | 38,432.33 | 1.66% | 10,202 |
| Jul 2, 2026 | 37,450.00 | 38,150.00 | 37,320.00 | 37,910.00 | 37,804.09 | 1.36% | 44,024 |
| Jul 1, 2026 | 35,620.00 | 37,770.00 | 35,620.00 | 37,400.00 | 37,295.52 | 4.27% | 24,351 |
| Jun 30, 2026 | 35,720.00 | 36,500.00 | 35,520.00 | 35,870.00 | 35,769.79 | 0.42% | 23,696 |