Diplomat Holdings Ltd (TLV:DIPL)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,323.00
+214.00 (4.19%)
Mar 20, 2026, 1:45 PM IDT
Diplomat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 5,102.00 | 5,164.00 | 5,100.00 | 5,109.00 | 5,109.00 | 0.14% | 2,868 |
| Mar 18, 2026 | 5,116.00 | 5,257.00 | 5,059.00 | 5,102.00 | 5,102.00 | -0.27% | 7,214 |
| Mar 17, 2026 | 5,197.00 | 5,197.00 | 5,080.00 | 5,116.00 | 5,116.00 | -1.56% | 59,270 |
| Mar 16, 2026 | 5,229.00 | 5,229.00 | 5,140.00 | 5,197.00 | 5,197.00 | -0.61% | 2,396 |
| Mar 13, 2026 | 5,209.00 | 5,276.00 | 5,183.00 | 5,229.00 | 5,229.00 | 0.38% | 20,640 |
| Mar 12, 2026 | 5,180.00 | 5,227.00 | 5,150.00 | 5,209.00 | 5,209.00 | -0.55% | 11,863 |
| Mar 11, 2026 | 5,271.00 | 5,250.00 | 5,218.00 | 5,238.00 | 5,238.00 | -0.63% | 4,122 |
| Mar 10, 2026 | 5,250.00 | 5,290.00 | 5,172.00 | 5,271.00 | 5,271.00 | 0.40% | 5,144 |
| Mar 9, 2026 | 5,287.00 | 5,323.00 | 5,220.00 | 5,250.00 | 5,250.00 | -0.61% | 11,143 |
| Mar 6, 2026 | 5,200.00 | 5,320.00 | 5,200.00 | 5,282.00 | 5,282.00 | 0.61% | 14,600 |
| Mar 5, 2026 | 4,882.00 | 5,250.00 | 4,867.00 | 5,250.00 | 5,250.00 | 8.25% | 14,283 |
| Mar 4, 2026 | 4,850.00 | 4,908.00 | 4,843.00 | 4,850.00 | 4,850.00 | - | 33,405 |
| Mar 2, 2026 | 4,550.00 | 4,918.00 | 4,550.00 | 4,850.00 | 4,850.00 | 3.06% | 10,653 |
| Feb 27, 2026 | 4,837.00 | 4,862.00 | 4,706.00 | 4,706.00 | 4,706.00 | -2.71% | 58,712 |
| Feb 26, 2026 | 4,805.00 | 4,858.00 | 4,674.00 | 4,837.00 | 4,837.00 | 0.67% | 4,802 |
| Feb 25, 2026 | 4,785.00 | 4,839.00 | 4,706.00 | 4,805.00 | 4,805.00 | 0.42% | 6,940 |
| Feb 24, 2026 | 4,814.00 | 4,814.00 | 4,736.00 | 4,785.00 | 4,785.00 | -0.60% | 4,798 |
| Feb 23, 2026 | 4,855.00 | 4,890.00 | 4,806.00 | 4,814.00 | 4,814.00 | -0.84% | 8,525 |
| Feb 20, 2026 | 4,850.00 | 4,900.00 | 4,850.00 | 4,855.00 | 4,855.00 | 0.10% | 6,041 |
| Feb 19, 2026 | 4,834.00 | 4,850.00 | 4,759.00 | 4,850.00 | 4,850.00 | 0.33% | 10,934 |
| Feb 18, 2026 | 4,859.00 | 4,869.00 | 4,760.00 | 4,834.00 | 4,834.00 | -0.51% | 7,751 |
| Feb 17, 2026 | 4,944.00 | 4,927.00 | 4,835.00 | 4,859.00 | 4,859.00 | -1.72% | 6,089 |
| Feb 16, 2026 | 4,977.00 | 5,008.00 | 4,936.00 | 4,944.00 | 4,944.00 | -0.66% | 9,812 |
| Feb 13, 2026 | 5,034.00 | 5,050.00 | 4,922.00 | 4,977.00 | 4,977.00 | -1.13% | 1,904 |
| Feb 12, 2026 | 5,100.00 | 5,152.00 | 5,005.00 | 5,034.00 | 5,034.00 | -0.51% | 31,175 |
| Feb 11, 2026 | 5,084.00 | 5,092.00 | 5,035.00 | 5,060.00 | 5,060.00 | -0.47% | 7,416 |
| Feb 10, 2026 | 5,109.00 | 5,176.00 | 5,071.00 | 5,084.00 | 5,084.00 | -0.49% | 31,972 |
| Feb 9, 2026 | 5,216.00 | 5,216.00 | 5,078.00 | 5,109.00 | 5,109.00 | -2.05% | 13,978 |
| Feb 6, 2026 | 5,291.00 | 5,220.00 | 5,051.00 | 5,216.00 | 5,216.00 | -1.42% | 19,977 |
| 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 |