Diplomat Holdings Ltd (TLV:DIPL)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,862.00
-26.00 (-0.53%)
Sep 8, 2025, 3:25 PM IDT
Diplomat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 4,855.00 | 4,890.00 | 4,850.00 | 4,885.00 | 4,885.00 | 0.62% | 5,715 |
| Sep 3, 2025 | 4,847.00 | 4,920.00 | 4,847.00 | 4,855.00 | 4,855.00 | 0.17% | 11,111 |
| Sep 2, 2025 | 5,206.00 | 5,206.00 | 4,835.00 | 4,847.00 | 4,847.00 | -6.90% | 66,360 |
| Sep 1, 2025 | 5,219.00 | 5,234.00 | 5,142.00 | 5,206.00 | 5,206.00 | -0.25% | 3,506 |
| Aug 31, 2025 | 5,170.00 | 5,236.00 | 5,057.00 | 5,219.00 | 5,219.00 | 0.29% | 4,636 |
| Aug 28, 2025 | 5,298.00 | 5,298.00 | 5,180.00 | 5,204.00 | 5,204.00 | -2.51% | 1,601 |
| Aug 27, 2025 | 5,334.00 | 5,360.00 | 5,269.00 | 5,338.00 | 5,297.58 | 0.07% | 3,029 |
| Aug 26, 2025 | 5,401.00 | 5,401.00 | 5,286.00 | 5,334.00 | 5,293.61 | -1.24% | 10,085 |
| Aug 25, 2025 | 5,332.00 | 5,401.00 | 5,314.00 | 5,401.00 | 5,360.11 | 1.29% | 3,378 |
| Aug 24, 2025 | 5,398.00 | 5,398.00 | 5,211.00 | 5,332.00 | 5,291.63 | -1.22% | 76,410 |
| Aug 21, 2025 | 5,342.00 | 5,494.00 | 5,342.00 | 5,398.00 | 5,357.13 | 1.05% | 88,666 |
| Aug 20, 2025 | 5,371.00 | 5,385.00 | 5,340.00 | 5,342.00 | 5,301.55 | -0.54% | 7,690 |
| Aug 19, 2025 | 5,337.00 | 5,389.00 | 5,337.00 | 5,371.00 | 5,330.33 | 0.64% | 13,150 |
| Aug 18, 2025 | 5,283.00 | 5,364.00 | 5,283.00 | 5,337.00 | 5,296.59 | 1.02% | 3,944 |
| Aug 17, 2025 | 5,260.00 | 5,320.00 | 5,254.00 | 5,283.00 | 5,243.00 | 0.09% | 2,920 |
| Aug 14, 2025 | 5,113.00 | 5,291.00 | 5,113.00 | 5,278.00 | 5,238.04 | 3.23% | 1,876 |
| Aug 13, 2025 | 5,063.00 | 5,159.00 | 5,051.00 | 5,113.00 | 5,074.29 | 0.99% | 5,909 |
| Aug 12, 2025 | 5,002.00 | 5,104.00 | 5,002.00 | 5,063.00 | 5,024.67 | -1.09% | 5,938 |
| Aug 11, 2025 | 5,072.00 | 5,136.00 | 5,072.00 | 5,119.00 | 5,080.24 | 0.93% | 5,513 |
| Aug 10, 2025 | 5,050.00 | 5,088.00 | 5,016.00 | 5,072.00 | 5,033.60 | 0.44% | 2,532 |
| Aug 7, 2025 | 5,000.00 | 5,058.00 | 4,960.00 | 5,050.00 | 5,011.76 | 1.00% | 32,452 |
| Aug 6, 2025 | 4,890.00 | 5,055.00 | 4,890.00 | 5,000.00 | 4,962.14 | -1.73% | 18,785 |
| Aug 5, 2025 | 5,155.00 | 5,155.00 | 4,974.00 | 5,088.00 | 5,049.48 | -1.30% | 7,876 |
| Aug 4, 2025 | 5,300.00 | 5,300.00 | 5,000.00 | 5,155.00 | 5,115.97 | -2.74% | 6,230 |
| Jul 31, 2025 | 5,140.00 | 5,300.00 | 5,139.00 | 5,300.00 | 5,259.87 | 3.11% | 20,291 |
| Jul 30, 2025 | 5,249.00 | 5,353.00 | 5,123.00 | 5,140.00 | 5,101.08 | -2.08% | 22,204 |
| Jul 29, 2025 | 5,261.00 | 5,357.00 | 5,205.00 | 5,249.00 | 5,209.26 | -0.23% | 2,762 |
| Jul 28, 2025 | 5,291.00 | 5,309.00 | 5,215.00 | 5,261.00 | 5,221.17 | -0.57% | 5,364 |
| Jul 27, 2025 | 5,300.00 | 5,300.00 | 5,181.00 | 5,291.00 | 5,250.94 | -0.17% | 3,276 |
| Jul 24, 2025 | 5,386.00 | 5,386.00 | 5,199.00 | 5,300.00 | 5,259.87 | -1.60% | 9,414 |
| Jul 23, 2025 | 5,285.00 | 5,418.00 | 5,200.00 | 5,386.00 | 5,345.22 | 1.91% | 11,324 |
| Jul 22, 2025 | 5,120.00 | 5,350.00 | 5,000.00 | 5,285.00 | 5,244.98 | 3.22% | 13,190 |
| Jul 21, 2025 | 5,078.00 | 5,120.00 | 5,021.00 | 5,120.00 | 5,081.23 | 0.83% | 12,055 |
| Jul 20, 2025 | 5,051.00 | 5,100.00 | 5,028.00 | 5,078.00 | 5,039.55 | 0.53% | 9,662 |
| Jul 17, 2025 | 4,756.00 | 5,070.00 | 4,756.00 | 5,051.00 | 5,012.76 | 6.20% | 24,289 |
| Jul 16, 2025 | 4,767.00 | 4,792.00 | 4,661.00 | 4,756.00 | 4,719.99 | -0.23% | 8,903 |
| Jul 15, 2025 | 4,827.00 | 4,854.00 | 4,731.00 | 4,767.00 | 4,730.91 | -1.24% | 5,492 |
| Jul 14, 2025 | 4,772.00 | 4,827.00 | 4,680.00 | 4,827.00 | 4,790.45 | 1.15% | 5,814 |
| Jul 13, 2025 | 4,864.00 | 4,885.00 | 4,712.00 | 4,772.00 | 4,735.87 | -1.83% | 13,788 |
| Jul 10, 2025 | 4,891.00 | 4,891.00 | 4,712.00 | 4,861.00 | 4,824.20 | -0.61% | 11,417 |
| Jul 9, 2025 | 4,778.00 | 4,905.00 | 4,778.00 | 4,891.00 | 4,853.97 | 2.37% | 20,313 |
| Jul 8, 2025 | 4,895.00 | 4,895.00 | 4,708.00 | 4,778.00 | 4,741.82 | -1.69% | 15,115 |
| Jul 7, 2025 | 4,733.00 | 4,920.00 | 4,733.00 | 4,860.00 | 4,823.20 | 2.68% | 37,144 |
| Jul 6, 2025 | 4,805.00 | 4,805.00 | 4,713.00 | 4,733.00 | 4,697.16 | -1.50% | 101,625 |
| Jul 3, 2025 | 4,895.00 | 4,912.00 | 4,749.00 | 4,805.00 | 4,768.62 | -1.84% | 11,972 |
| Jul 2, 2025 | 4,875.00 | 4,975.00 | 4,851.00 | 4,895.00 | 4,857.94 | 0.41% | 68,643 |
| Jul 1, 2025 | 4,845.00 | 4,950.00 | 4,789.00 | 4,875.00 | 4,838.09 | 0.62% | 27,032 |
| Jun 30, 2025 | 4,830.00 | 4,845.00 | 4,772.00 | 4,845.00 | 4,808.32 | 0.87% | 14,189 |
| Jun 29, 2025 | 4,606.00 | 4,803.00 | 4,606.00 | 4,803.00 | 4,766.63 | 4.28% | 10,211 |
| Jun 26, 2025 | 4,429.00 | 4,606.00 | 4,429.00 | 4,606.00 | 4,571.13 | 4.00% | 25,723 |