Y.H. Dimri Construction & Development Ltd (TLV:DIMRI)
Israel · Delayed Price · Currency is ILS · Price in ILA 34,990
-210 (-0.60%)
Jun 19, 2026, 1:44 PM IDT
TLV:DIMRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 35,010.00 | 35,640.00 | 34,560.00 | 34,990.00 | 34,990.00 | -0.60% | 48,062 |
| Jun 18, 2026 | 34,730.00 | 35,580.00 | 34,000.00 | 35,200.00 | 35,200.00 | 1.35% | 77,214 |
| Jun 17, 2026 | 34,940.00 | 35,760.00 | 34,570.00 | 34,730.00 | 34,730.00 | -0.77% | 18,187 |
| Jun 16, 2026 | 34,960.00 | 35,600.00 | 34,590.00 | 35,000.00 | 35,000.00 | 0.29% | 36,026 |
| Jun 15, 2026 | 36,740.00 | 37,120.00 | 34,810.00 | 34,900.00 | 34,900.00 | -3.88% | 78,717 |
| Jun 12, 2026 | 35,910.00 | 36,630.00 | 35,910.00 | 36,310.00 | 36,310.00 | 2.45% | 28,280 |
| Jun 11, 2026 | 34,900.00 | 35,660.00 | 34,900.00 | 35,440.00 | 35,440.00 | 1.40% | 17,554 |
| Jun 10, 2026 | 35,270.00 | 35,450.00 | 34,930.00 | 34,950.00 | 34,950.00 | -0.91% | 17,778 |
| Jun 9, 2026 | 35,510.00 | 35,840.00 | 35,070.00 | 35,270.00 | 35,270.00 | 0.09% | 14,595 |
| Jun 8, 2026 | 34,900.00 | 36,140.00 | 34,870.00 | 35,240.00 | 35,240.00 | -1.01% | 16,499 |
| Jun 5, 2026 | 34,990.00 | 36,270.00 | 34,480.00 | 35,600.00 | 35,600.00 | 0.79% | 12,274 |
| Jun 4, 2026 | 35,690.00 | 35,780.00 | 34,720.00 | 35,320.00 | 35,320.00 | -0.37% | 20,148 |
| Jun 3, 2026 | 35,520.00 | 36,190.00 | 35,500.00 | 35,580.00 | 35,449.44 | -1.93% | 21,540 |
| Jun 2, 2026 | 35,990.00 | 37,720.00 | 35,530.00 | 36,280.00 | 36,146.87 | 0.81% | 54,344 |
| Jun 1, 2026 | 38,010.00 | 38,030.00 | 35,990.00 | 35,990.00 | 35,857.93 | -6.20% | 33,857 |
| May 29, 2026 | 37,850.00 | 38,990.00 | 37,850.00 | 38,370.00 | 38,229.20 | 0.45% | 83,800 |
| May 28, 2026 | 40,590.00 | 41,180.00 | 38,200.00 | 38,200.00 | 38,059.82 | -6.17% | 34,286 |
| May 27, 2026 | 40,070.00 | 40,710.00 | 39,920.00 | 40,710.00 | 40,560.61 | 1.67% | 22,236 |
| May 26, 2026 | 40,750.00 | 41,110.00 | 39,590.00 | 40,040.00 | 39,893.07 | -3.03% | 22,843 |
| May 25, 2026 | 40,180.00 | 41,490.00 | 40,180.00 | 41,290.00 | 41,138.48 | 6.36% | 29,715 |
| May 20, 2026 | 38,570.00 | 39,150.00 | 38,140.00 | 38,820.00 | 38,677.55 | -0.08% | 18,514 |
| May 19, 2026 | 37,650.00 | 39,400.00 | 37,420.00 | 38,850.00 | 38,707.44 | 1.73% | 55,579 |
| May 18, 2026 | 38,090.00 | 38,870.00 | 37,740.00 | 38,190.00 | 38,049.86 | -0.50% | 67,135 |
| May 15, 2026 | 39,580.00 | 39,920.00 | 38,260.00 | 38,380.00 | 38,239.16 | -4.34% | 12,611 |
| May 14, 2026 | 40,170.00 | 40,690.00 | 39,530.00 | 40,120.00 | 39,972.78 | 0.38% | 23,614 |
| May 13, 2026 | 41,760.00 | 41,880.00 | 39,970.00 | 39,970.00 | 39,823.33 | -4.13% | 24,313 |
| May 12, 2026 | 41,000.00 | 42,410.00 | 40,800.00 | 41,690.00 | 41,537.01 | -0.26% | 22,321 |
| May 11, 2026 | 43,280.00 | 43,720.00 | 41,460.00 | 41,800.00 | 41,646.61 | -3.93% | 30,708 |
| May 8, 2026 | 44,210.00 | 44,840.00 | 43,290.00 | 43,510.00 | 43,350.34 | -3.03% | 18,867 |
| May 7, 2026 | 44,320.00 | 45,350.00 | 44,070.00 | 44,870.00 | 44,705.34 | 1.98% | 148,383 |
| May 6, 2026 | 42,570.00 | 44,410.00 | 42,570.00 | 44,000.00 | 43,838.54 | 4.61% | 29,990 |
| May 5, 2026 | 40,690.00 | 42,760.00 | 40,690.00 | 42,060.00 | 41,905.66 | 3.83% | 28,466 |
| May 4, 2026 | 40,520.00 | 41,110.00 | 40,250.00 | 40,510.00 | 40,361.34 | -0.34% | 19,166 |
| May 1, 2026 | 40,290.00 | 40,980.00 | 40,050.00 | 40,650.00 | 40,500.83 | 0.89% | 12,180 |
| Apr 30, 2026 | 40,130.00 | 40,770.00 | 40,130.00 | 40,290.00 | 40,142.15 | -0.30% | 17,217 |
| Apr 29, 2026 | 40,680.00 | 41,160.00 | 40,130.00 | 40,410.00 | 40,261.71 | -0.22% | 19,118 |
| Apr 28, 2026 | 40,990.00 | 41,050.00 | 40,240.00 | 40,500.00 | 40,351.38 | -0.25% | 18,616 |
| Apr 27, 2026 | 41,080.00 | 41,900.00 | 40,100.00 | 40,600.00 | 40,451.01 | -1.46% | 24,227 |
| Apr 24, 2026 | 42,370.00 | 42,920.00 | 41,010.00 | 41,200.00 | 41,048.81 | -4.16% | 37,297 |
| Apr 23, 2026 | 45,930.00 | 45,930.00 | 42,990.00 | 42,990.00 | 42,832.24 | -6.40% | 37,069 |
| Apr 20, 2026 | 46,120.00 | 46,480.00 | 45,620.00 | 46,200.00 | 45,759.03 | -0.50% | 26,122 |
| Apr 17, 2026 | 44,910.00 | 46,540.00 | 44,770.00 | 46,430.00 | 45,986.84 | 2.77% | 27,648 |
| Apr 16, 2026 | 45,380.00 | 46,080.00 | 44,520.00 | 45,180.00 | 44,748.77 | -0.13% | 49,694 |
| Apr 15, 2026 | 46,170.00 | 46,410.00 | 45,100.00 | 45,240.00 | 44,808.19 | -5.93% | 75,253 |
| Apr 14, 2026 | 45,910.00 | 48,530.00 | 45,550.00 | 48,090.00 | 47,630.99 | 4.75% | 24,189 |
| Apr 13, 2026 | 47,100.00 | 47,100.00 | 45,410.00 | 45,910.00 | 45,471.80 | -2.92% | 37,939 |
| Apr 10, 2026 | 45,920.00 | 47,340.00 | 45,720.00 | 47,290.00 | 46,838.63 | 4.00% | 27,497 |
| Apr 9, 2026 | 43,140.00 | 45,980.00 | 42,760.00 | 45,470.00 | 45,036.00 | 7.19% | 64,672 |
| Apr 6, 2026 | 42,440.00 | 43,740.00 | 42,000.00 | 42,420.00 | 42,015.11 | -0.05% | 7,875 |
| Apr 3, 2026 | 42,780.00 | 44,360.00 | 41,830.00 | 42,440.00 | 42,034.92 | 0.47% | 8,684 |