Diplomat Holdings Ltd (TLV:DIPL)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,291.00
+13.00 (0.25%)
At close: Feb 5, 2026
Diplomat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 5,278.00 | 5,304.00 | 5,078.00 | 5,291.00 | 5,291.00 | 0.25% | 17,076 |
| Feb 4, 2026 | 5,251.00 | 5,357.00 | 5,146.00 | 5,278.00 | 5,278.00 | 0.90% | 11,909 |
| Feb 3, 2026 | 5,310.00 | 5,380.00 | 5,110.00 | 5,231.00 | 5,231.00 | -0.49% | 22,089 |
| Feb 2, 2026 | 5,221.00 | 5,261.00 | 5,169.00 | 5,257.00 | 5,257.00 | 0.69% | 5,686 |
| Jan 30, 2026 | 5,201.00 | 5,305.00 | 5,148.00 | 5,221.00 | 5,221.00 | 0.38% | 4,376 |
| Jan 29, 2026 | 5,222.00 | 5,261.00 | 5,162.00 | 5,201.00 | 5,201.00 | -0.40% | 74,827 |
| Jan 28, 2026 | 5,145.00 | 5,229.00 | 5,145.00 | 5,222.00 | 5,222.00 | 1.50% | 3,522 |
| Jan 27, 2026 | 5,181.00 | 5,181.00 | 5,081.00 | 5,145.00 | 5,145.00 | -0.69% | 55,330 |
| Jan 26, 2026 | 5,188.00 | 5,236.00 | 5,162.00 | 5,181.00 | 5,181.00 | -0.13% | 3,780 |
| Jan 23, 2026 | 5,184.00 | 5,215.00 | 5,102.00 | 5,188.00 | 5,188.00 | 0.08% | 4,581 |
| Jan 22, 2026 | 5,029.00 | 5,212.00 | 5,029.00 | 5,184.00 | 5,184.00 | 2.57% | 5,018 |
| Jan 21, 2026 | 5,070.00 | 5,104.00 | 5,000.00 | 5,054.00 | 5,054.00 | -0.32% | 6,102 |
| Jan 20, 2026 | 5,147.00 | 5,143.00 | 5,025.00 | 5,070.00 | 5,070.00 | -1.50% | 26,114 |
| Jan 19, 2026 | 5,120.00 | 5,181.00 | 5,038.00 | 5,147.00 | 5,147.00 | -0.44% | 62,440 |
| Jan 16, 2026 | 5,325.00 | 5,325.00 | 5,170.00 | 5,170.00 | 5,170.00 | -2.91% | 8,069 |
| Jan 15, 2026 | 5,238.00 | 5,454.00 | 5,206.00 | 5,325.00 | 5,325.00 | 1.66% | 9,755 |
| Jan 14, 2026 | 5,092.00 | 5,273.00 | 5,092.00 | 5,238.00 | 5,238.00 | 2.87% | 63,901 |
| Jan 13, 2026 | 5,139.00 | 5,139.00 | 5,085.00 | 5,092.00 | 5,092.00 | -0.91% | 117,530 |
| Jan 12, 2026 | 5,194.00 | 5,194.00 | 5,089.00 | 5,139.00 | 5,139.00 | -0.66% | 9,915 |
| Jan 9, 2026 | 5,152.00 | 5,215.00 | 5,145.00 | 5,173.00 | 5,173.00 | 0.41% | 3,469 |
| Jan 8, 2026 | 5,155.00 | 5,191.00 | 5,106.00 | 5,152.00 | 5,152.00 | -0.06% | 23,520 |
| Jan 7, 2026 | 5,167.00 | 5,200.00 | 5,113.00 | 5,155.00 | 5,155.00 | -0.23% | 14,568 |
| Jan 6, 2026 | 5,100.00 | 5,180.00 | 5,065.00 | 5,167.00 | 5,167.00 | 1.31% | 5,211 |
| Jan 5, 2026 | 4,922.00 | 5,148.00 | 4,922.00 | 5,100.00 | 5,100.00 | 3.62% | 54,968 |
| Jan 1, 2026 | 4,910.00 | 4,960.00 | 4,866.00 | 4,922.00 | 4,922.00 | 0.24% | 3,583 |
| Dec 31, 2025 | 4,977.00 | 4,993.00 | 4,901.00 | 4,910.00 | 4,910.00 | -1.35% | 35,426 |
| Dec 30, 2025 | 5,004.00 | 5,025.00 | 4,914.00 | 4,977.00 | 4,977.00 | -0.54% | 22,741 |
| Dec 29, 2025 | 5,035.00 | 5,029.00 | 4,933.00 | 5,004.00 | 5,004.00 | -0.62% | 15,786 |
| Dec 28, 2025 | 5,189.00 | 5,189.00 | 4,797.00 | 5,035.00 | 5,035.00 | -2.97% | 8,403 |
| Dec 25, 2025 | 5,285.00 | 5,290.00 | 5,135.00 | 5,189.00 | 5,189.00 | -1.82% | 4,428 |
| Dec 24, 2025 | 5,263.00 | 5,331.00 | 5,275.00 | 5,285.00 | 5,285.00 | 0.42% | 6,065 |
| Dec 23, 2025 | 5,360.00 | 5,360.00 | 5,214.00 | 5,263.00 | 5,263.00 | -1.81% | 6,669 |
| Dec 22, 2025 | 5,223.00 | 5,360.00 | 5,219.00 | 5,360.00 | 5,360.00 | 2.62% | 14,978 |
| Dec 21, 2025 | 5,289.00 | 5,289.00 | 5,190.00 | 5,223.00 | 5,223.00 | 0.35% | 5,791 |
| Dec 18, 2025 | 5,094.00 | 5,220.00 | 5,060.00 | 5,205.00 | 5,205.00 | 2.18% | 39,623 |
| Dec 17, 2025 | 5,132.00 | 5,149.00 | 5,047.00 | 5,094.00 | 5,094.00 | -0.74% | 13,769 |
| Dec 16, 2025 | 5,200.00 | 5,200.00 | 5,105.00 | 5,132.00 | 5,132.00 | 0.79% | 3,835 |
| Dec 15, 2025 | 5,112.00 | 5,155.00 | 5,073.00 | 5,092.00 | 5,092.00 | -0.39% | 4,451 |
| Dec 14, 2025 | 5,101.00 | 5,123.00 | 5,038.00 | 5,112.00 | 5,112.00 | 0.22% | 10,337 |
| Dec 11, 2025 | 5,025.00 | 5,120.00 | 4,981.00 | 5,101.00 | 5,101.00 | 1.51% | 216,450 |
| Dec 10, 2025 | 4,991.00 | 5,030.00 | 4,937.00 | 5,025.00 | 5,025.00 | 0.68% | 9,189 |
| Dec 9, 2025 | 5,003.00 | 5,003.00 | 4,889.00 | 4,991.00 | 4,991.00 | -0.24% | 19,972 |
| Dec 8, 2025 | 4,995.00 | 5,020.00 | 4,973.00 | 5,003.00 | 5,003.00 | 0.16% | 15,445 |
| Dec 7, 2025 | 4,890.00 | 5,024.00 | 4,890.00 | 4,995.00 | 4,995.00 | 0.32% | 4,553 |
| 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 |