Diplomat Holdings Ltd (TLV:DIPL)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,278.00
+165.00 (3.23%)
Aug 14, 2025, 5:24 PM IDT
Diplomat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5,113.00 | 5,218.00 | 5,113.00 | 5,218.00 | 5,218.00 | 2.05% | 162 |
| Aug 13, 2025 | 5,063.00 | 5,159.00 | 5,051.00 | 5,113.00 | 5,113.00 | 0.99% | 5,909 |
| Aug 12, 2025 | 5,002.00 | 5,104.00 | 5,002.00 | 5,063.00 | 5,063.00 | -1.09% | 5,938 |
| Aug 11, 2025 | 5,072.00 | 5,136.00 | 5,072.00 | 5,119.00 | 5,119.00 | 0.93% | 5,513 |
| Aug 10, 2025 | 5,050.00 | 5,088.00 | 5,016.00 | 5,072.00 | 5,072.00 | 0.44% | 2,532 |
| Aug 7, 2025 | 5,000.00 | 5,058.00 | 4,960.00 | 5,050.00 | 5,050.00 | 1.00% | 32,452 |
| Aug 6, 2025 | 4,890.00 | 5,055.00 | 4,890.00 | 5,000.00 | 5,000.00 | -1.73% | 18,785 |
| Aug 5, 2025 | 5,155.00 | 5,155.00 | 4,974.00 | 5,088.00 | 5,088.00 | -1.30% | 7,876 |
| Aug 4, 2025 | 5,300.00 | 5,300.00 | 5,000.00 | 5,155.00 | 5,155.00 | -2.74% | 6,230 |
| Jul 31, 2025 | 5,140.00 | 5,300.00 | 5,139.00 | 5,300.00 | 5,300.00 | 3.11% | 20,291 |
| Jul 30, 2025 | 5,249.00 | 5,353.00 | 5,123.00 | 5,140.00 | 5,140.00 | -2.08% | 22,204 |
| Jul 29, 2025 | 5,261.00 | 5,357.00 | 5,205.00 | 5,249.00 | 5,249.00 | -0.23% | 2,762 |
| Jul 28, 2025 | 5,291.00 | 5,309.00 | 5,215.00 | 5,261.00 | 5,261.00 | -0.57% | 5,364 |
| Jul 27, 2025 | 5,300.00 | 5,300.00 | 5,181.00 | 5,291.00 | 5,291.00 | -0.17% | 3,276 |
| Jul 24, 2025 | 5,386.00 | 5,386.00 | 5,199.00 | 5,300.00 | 5,300.00 | -1.60% | 9,414 |
| Jul 23, 2025 | 5,285.00 | 5,418.00 | 5,200.00 | 5,386.00 | 5,386.00 | 1.91% | 11,324 |
| Jul 22, 2025 | 5,120.00 | 5,350.00 | 5,000.00 | 5,285.00 | 5,285.00 | 3.22% | 13,190 |
| Jul 21, 2025 | 5,078.00 | 5,120.00 | 5,021.00 | 5,120.00 | 5,120.00 | 0.83% | 12,055 |
| Jul 20, 2025 | 5,051.00 | 5,100.00 | 5,028.00 | 5,078.00 | 5,078.00 | 0.53% | 9,662 |
| Jul 17, 2025 | 4,756.00 | 5,070.00 | 4,756.00 | 5,051.00 | 5,051.00 | 6.20% | 24,289 |
| Jul 16, 2025 | 4,767.00 | 4,792.00 | 4,661.00 | 4,756.00 | 4,756.00 | -0.23% | 8,903 |
| Jul 15, 2025 | 4,827.00 | 4,854.00 | 4,731.00 | 4,767.00 | 4,767.00 | -1.24% | 5,492 |
| Jul 14, 2025 | 4,772.00 | 4,827.00 | 4,680.00 | 4,827.00 | 4,827.00 | 1.15% | 5,814 |
| Jul 13, 2025 | 4,864.00 | 4,885.00 | 4,712.00 | 4,772.00 | 4,772.00 | -1.83% | 13,788 |
| Jul 10, 2025 | 4,891.00 | 4,891.00 | 4,712.00 | 4,861.00 | 4,861.00 | -0.61% | 11,417 |
| Jul 9, 2025 | 4,778.00 | 4,905.00 | 4,778.00 | 4,891.00 | 4,891.00 | 2.37% | 20,313 |
| Jul 8, 2025 | 4,895.00 | 4,895.00 | 4,708.00 | 4,778.00 | 4,778.00 | -1.69% | 15,115 |
| Jul 7, 2025 | 4,733.00 | 4,920.00 | 4,733.00 | 4,860.00 | 4,860.00 | 2.68% | 37,144 |
| Jul 6, 2025 | 4,805.00 | 4,805.00 | 4,713.00 | 4,733.00 | 4,733.00 | -1.50% | 101,625 |
| Jul 3, 2025 | 4,895.00 | 4,912.00 | 4,749.00 | 4,805.00 | 4,805.00 | -1.84% | 11,972 |
| Jul 2, 2025 | 4,875.00 | 4,975.00 | 4,851.00 | 4,895.00 | 4,895.00 | 0.41% | 68,643 |
| Jul 1, 2025 | 4,845.00 | 4,950.00 | 4,789.00 | 4,875.00 | 4,875.00 | 0.62% | 27,032 |
| Jun 30, 2025 | 4,830.00 | 4,845.00 | 4,772.00 | 4,845.00 | 4,845.00 | 0.87% | 14,189 |
| Jun 29, 2025 | 4,606.00 | 4,803.00 | 4,606.00 | 4,803.00 | 4,803.00 | 4.28% | 10,211 |
| Jun 26, 2025 | 4,429.00 | 4,606.00 | 4,429.00 | 4,606.00 | 4,606.00 | 4.00% | 25,723 |
| Jun 25, 2025 | 4,355.00 | 4,450.00 | 4,285.00 | 4,429.00 | 4,429.00 | 1.70% | 10,925 |
| Jun 24, 2025 | 4,291.00 | 4,429.00 | 4,291.00 | 4,355.00 | 4,355.00 | 1.49% | 17,876 |
| Jun 23, 2025 | 4,339.00 | 4,339.00 | 4,263.00 | 4,291.00 | 4,291.00 | -1.11% | 7,294 |
| Jun 22, 2025 | 4,242.00 | 4,391.00 | 4,242.00 | 4,339.00 | 4,339.00 | 2.29% | 30,471 |
| Jun 19, 2025 | 4,198.00 | 4,250.00 | 4,170.00 | 4,242.00 | 4,242.00 | 1.05% | 20,065 |
| Jun 18, 2025 | 4,391.00 | 4,391.00 | 4,163.00 | 4,198.00 | 4,198.00 | -0.12% | 24,022 |
| Jun 17, 2025 | 4,165.00 | 4,203.00 | 4,087.00 | 4,203.00 | 4,203.00 | 0.91% | 24,078 |
| Jun 16, 2025 | 3,877.00 | 4,202.00 | 3,877.00 | 4,165.00 | 4,165.00 | 1.04% | 12,637 |
| Jun 15, 2025 | 4,005.00 | 4,207.00 | 3,805.00 | 4,122.00 | 4,122.00 | 2.92% | 12,080 |
| Jun 12, 2025 | 4,080.00 | 4,080.00 | 3,995.00 | 4,005.00 | 4,005.00 | -1.84% | 3,290 |
| Jun 11, 2025 | 4,059.00 | 4,217.00 | 4,056.00 | 4,080.00 | 4,080.00 | 0.52% | 10,297 |
| Jun 10, 2025 | 4,059.00 | 4,098.00 | 4,051.00 | 4,059.00 | 4,059.00 | - | 3,881 |
| Jun 9, 2025 | 4,105.00 | 4,105.00 | 3,984.00 | 4,059.00 | 4,059.00 | -1.86% | 28,731 |
| Jun 8, 2025 | 4,242.00 | 4,261.00 | 4,120.00 | 4,136.00 | 4,105.10 | -2.50% | 23,322 |
| Jun 5, 2025 | 4,310.00 | 4,310.00 | 4,213.00 | 4,242.00 | 4,210.31 | -1.58% | 7,458 |