Diplomat Holdings Ltd (TLV:DIPL)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,204.00
+197.00 (3.93%)
Oct 23, 2025, 4:20 PM IDT
Diplomat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 5,007.00 | 5,245.00 | 4,860.00 | 5,200.00 | 5,200.00 | 3.85% | 12,841 |
| Oct 22, 2025 | 4,990.00 | 5,078.00 | 4,968.00 | 5,007.00 | 5,007.00 | 1.17% | 7,706 |
| Oct 21, 2025 | 5,049.00 | 5,049.00 | 4,898.00 | 4,949.00 | 4,949.00 | -1.98% | 30,783 |
| Oct 20, 2025 | 5,047.00 | 5,188.00 | 5,000.00 | 5,049.00 | 5,049.00 | 0.04% | 5,915 |
| Oct 19, 2025 | 5,075.00 | 5,076.00 | 4,963.00 | 5,047.00 | 5,047.00 | -0.55% | 9,796 |
| Oct 16, 2025 | 5,100.00 | 5,172.00 | 5,050.00 | 5,075.00 | 5,075.00 | -0.49% | 7,782 |
| Oct 15, 2025 | 5,197.00 | 5,201.00 | 5,070.00 | 5,100.00 | 5,100.00 | -1.87% | 23,574 |
| Oct 12, 2025 | 5,219.00 | 5,219.00 | 5,146.00 | 5,197.00 | 5,197.00 | -0.42% | 2,944 |
| Oct 9, 2025 | 5,248.00 | 5,248.00 | 5,089.00 | 5,219.00 | 5,219.00 | 4.65% | 58,221 |
| Oct 8, 2025 | 4,981.00 | 5,012.00 | 4,879.00 | 4,987.00 | 4,987.00 | 0.12% | 5,301 |
| Oct 5, 2025 | 4,982.00 | 5,238.00 | 4,904.00 | 4,981.00 | 4,981.00 | -0.02% | 61,940 |
| Sep 30, 2025 | 4,815.00 | 4,999.00 | 4,815.00 | 4,982.00 | 4,982.00 | 4.23% | 174,039 |
| Sep 29, 2025 | 4,760.00 | 4,874.00 | 4,721.00 | 4,780.00 | 4,780.00 | 0.42% | 4,421 |
| Sep 28, 2025 | 4,715.00 | 4,866.00 | 4,690.00 | 4,760.00 | 4,760.00 | 0.95% | 30,135 |
| Sep 25, 2025 | 4,813.00 | 4,834.00 | 4,680.00 | 4,715.00 | 4,715.00 | -2.04% | 25,650 |
| Sep 21, 2025 | 4,873.00 | 4,877.00 | 4,788.00 | 4,813.00 | 4,813.00 | -1.23% | 7,812 |
| Sep 18, 2025 | 4,736.00 | 4,909.00 | 4,720.00 | 4,873.00 | 4,873.00 | 2.89% | 8,977 |
| Sep 17, 2025 | 4,885.00 | 4,885.00 | 4,710.00 | 4,736.00 | 4,736.00 | -1.60% | 6,432 |
| Sep 16, 2025 | 4,741.00 | 4,936.00 | 4,680.00 | 4,813.00 | 4,813.00 | -1.47% | 6,796 |
| Sep 15, 2025 | 4,940.00 | 4,990.00 | 4,804.00 | 4,885.00 | 4,885.00 | -1.11% | 6,811 |
| Sep 14, 2025 | 4,980.00 | 5,001.00 | 4,915.00 | 4,940.00 | 4,940.00 | -0.80% | 8,665 |
| Sep 11, 2025 | 4,951.00 | 5,018.00 | 4,920.00 | 4,980.00 | 4,980.00 | -0.30% | 10,149 |
| Sep 10, 2025 | 4,995.00 | 4,996.00 | 4,920.00 | 4,995.00 | 4,995.00 | - | 16,892 |
| Sep 9, 2025 | 4,900.00 | 4,995.00 | 4,899.00 | 4,995.00 | 4,995.00 | 1.94% | 19,973 |
| Sep 8, 2025 | 4,888.00 | 4,922.00 | 4,853.00 | 4,900.00 | 4,900.00 | 0.25% | 12,616 |
| Sep 7, 2025 | 4,885.00 | 4,929.00 | 4,856.00 | 4,888.00 | 4,888.00 | 0.06% | 13,490 |
| 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 |