Diplomat Holdings Ltd (TLV:DIPL)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,170.00
-155.00 (-2.91%)
At close: Jan 16, 2026
Diplomat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |