Diplomat Holdings Ltd (TLV:DIPL)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,979.00
+30.15 (0.61%)
At close: Dec 4, 2025
Diplomat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4,989.00 | 4,998.00 | 4,900.00 | 4,979.00 | 4,979.00 | -0.34% | 3,463 |
| Dec 3, 2025 | 5,029.00 | 5,076.00 | 4,991.00 | 4,996.00 | 4,948.85 | 0.04% | 9,361 |
| Dec 2, 2025 | 4,957.00 | 5,029.00 | 4,938.00 | 4,994.00 | 4,946.87 | 0.75% | 4,200 |
| Dec 1, 2025 | 4,980.00 | 4,983.00 | 4,855.00 | 4,957.00 | 4,910.22 | -0.46% | 33,463 |
| Nov 30, 2025 | 4,920.00 | 5,024.00 | 4,920.00 | 4,980.00 | 4,933.00 | 1.22% | 22,725 |
| Nov 27, 2025 | 5,000.00 | 5,000.00 | 4,682.00 | 4,920.00 | 4,873.56 | -4.21% | 137,006 |
| Nov 26, 2025 | 5,189.00 | 5,265.00 | 5,100.00 | 5,136.00 | 5,087.53 | -1.02% | 7,988 |
| Nov 25, 2025 | 5,270.00 | 5,271.00 | 5,142.00 | 5,189.00 | 5,140.03 | -0.92% | 21,409 |
| Nov 24, 2025 | 5,299.00 | 5,368.00 | 5,233.00 | 5,237.00 | 5,187.57 | -1.17% | 10,586 |
| Nov 23, 2025 | 5,361.00 | 5,361.00 | 5,259.00 | 5,299.00 | 5,248.99 | -1.16% | 1,167 |
| Nov 20, 2025 | 5,359.00 | 5,423.00 | 5,290.00 | 5,361.00 | 5,310.40 | 0.04% | 13,283 |
| Nov 19, 2025 | 5,382.00 | 5,592.00 | 5,298.00 | 5,359.00 | 5,308.42 | 0.19% | 18,502 |
| Nov 18, 2025 | 5,447.00 | 5,453.00 | 5,334.00 | 5,349.00 | 5,298.52 | -1.80% | 12,681 |
| Nov 17, 2025 | 5,460.00 | 5,527.00 | 5,423.00 | 5,447.00 | 5,395.59 | -0.24% | 6,522 |
| Nov 16, 2025 | 5,401.00 | 5,460.00 | 5,340.00 | 5,460.00 | 5,408.47 | - | 26,002 |
| Nov 13, 2025 | 5,402.00 | 5,510.00 | 5,402.00 | 5,460.00 | 5,408.47 | 1.07% | 83,781 |
| Nov 12, 2025 | 5,257.00 | 5,431.00 | 5,250.00 | 5,402.00 | 5,351.02 | 2.76% | 33,812 |
| Nov 11, 2025 | 5,276.00 | 5,306.00 | 5,218.00 | 5,257.00 | 5,207.38 | -0.36% | 15,471 |
| Nov 10, 2025 | 5,247.00 | 5,300.00 | 5,247.00 | 5,276.00 | 5,226.20 | 0.55% | 6,678 |
| Nov 9, 2025 | 5,250.00 | 5,250.00 | 5,240.00 | 5,247.00 | 5,197.48 | -0.06% | 5,362 |
| Nov 6, 2025 | 5,151.00 | 5,367.00 | 5,151.00 | 5,250.00 | 5,200.45 | 1.92% | 92,495 |
| Nov 5, 2025 | 5,077.00 | 5,152.00 | 5,040.00 | 5,151.00 | 5,102.38 | 1.46% | 10,077 |
| Nov 4, 2025 | 5,098.00 | 5,148.00 | 5,062.00 | 5,077.00 | 5,029.08 | -0.41% | 17,519 |
| Nov 3, 2025 | 5,156.00 | 5,176.00 | 5,080.00 | 5,098.00 | 5,049.88 | -1.12% | 28,609 |
| Nov 2, 2025 | 5,186.00 | 5,186.00 | 5,095.00 | 5,156.00 | 5,107.34 | -0.17% | 8,043 |
| Oct 30, 2025 | 5,134.00 | 5,206.00 | 5,100.00 | 5,165.00 | 5,116.25 | 0.60% | 9,489 |
| Oct 29, 2025 | 5,131.00 | 5,198.00 | 5,055.00 | 5,134.00 | 5,085.54 | 0.06% | 11,130 |
| Oct 28, 2025 | 5,153.00 | 5,177.00 | 5,015.00 | 5,131.00 | 5,082.57 | -0.43% | 45,239 |
| Oct 27, 2025 | 5,200.00 | 5,189.00 | 5,122.00 | 5,153.00 | 5,104.37 | -0.90% | 4,452 |
| Oct 26, 2025 | 5,200.00 | 5,247.00 | 5,155.00 | 5,200.00 | 5,150.92 | - | 7,623 |
| Oct 23, 2025 | 5,007.00 | 5,245.00 | 4,860.00 | 5,200.00 | 5,150.92 | 3.85% | 12,841 |
| Oct 22, 2025 | 4,990.00 | 5,078.00 | 4,968.00 | 5,007.00 | 4,959.74 | 1.17% | 7,706 |
| Oct 21, 2025 | 5,049.00 | 5,049.00 | 4,898.00 | 4,949.00 | 4,902.29 | -1.98% | 30,783 |
| Oct 20, 2025 | 5,047.00 | 5,188.00 | 5,000.00 | 5,049.00 | 5,001.35 | 0.04% | 5,915 |
| Oct 19, 2025 | 5,075.00 | 5,076.00 | 4,963.00 | 5,047.00 | 4,999.37 | -0.55% | 9,796 |
| Oct 16, 2025 | 5,100.00 | 5,172.00 | 5,050.00 | 5,075.00 | 5,027.10 | -0.49% | 7,782 |
| Oct 15, 2025 | 5,197.00 | 5,201.00 | 5,070.00 | 5,100.00 | 5,051.87 | -1.87% | 23,574 |
| Oct 12, 2025 | 5,219.00 | 5,219.00 | 5,146.00 | 5,197.00 | 5,147.95 | -0.42% | 2,944 |
| Oct 9, 2025 | 5,248.00 | 5,248.00 | 5,089.00 | 5,219.00 | 5,169.74 | 4.65% | 58,221 |
| Oct 8, 2025 | 4,981.00 | 5,012.00 | 4,879.00 | 4,987.00 | 4,939.93 | 0.12% | 5,301 |
| Oct 5, 2025 | 4,982.00 | 5,238.00 | 4,904.00 | 4,981.00 | 4,933.99 | -0.02% | 61,940 |
| Sep 30, 2025 | 4,815.00 | 4,999.00 | 4,815.00 | 4,982.00 | 4,934.98 | 4.23% | 174,039 |
| Sep 29, 2025 | 4,760.00 | 4,874.00 | 4,721.00 | 4,780.00 | 4,734.89 | 0.42% | 4,421 |
| Sep 28, 2025 | 4,715.00 | 4,866.00 | 4,690.00 | 4,760.00 | 4,715.07 | 0.95% | 30,135 |
| Sep 25, 2025 | 4,813.00 | 4,834.00 | 4,680.00 | 4,715.00 | 4,670.50 | -2.04% | 25,650 |
| Sep 21, 2025 | 4,873.00 | 4,877.00 | 4,788.00 | 4,813.00 | 4,767.57 | -1.23% | 7,812 |
| Sep 18, 2025 | 4,736.00 | 4,909.00 | 4,720.00 | 4,873.00 | 4,827.01 | 2.89% | 8,977 |
| Sep 17, 2025 | 4,885.00 | 4,885.00 | 4,710.00 | 4,736.00 | 4,691.30 | -1.60% | 6,432 |
| Sep 16, 2025 | 4,741.00 | 4,936.00 | 4,680.00 | 4,813.00 | 4,767.57 | -1.47% | 6,796 |
| Sep 15, 2025 | 4,940.00 | 4,990.00 | 4,804.00 | 4,885.00 | 4,838.90 | -1.11% | 6,811 |