Diplomat Holdings Ltd (TLV:DIPL)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,497.00
+86.00 (1.59%)
May 20, 2026, 1:49 PM IDT
Diplomat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 5,472.00 | 5,552.00 | 5,363.00 | 5,411.00 | 5,411.00 | -1.11% | 5,048 |
| May 18, 2026 | 5,645.00 | 5,646.00 | 5,193.00 | 5,472.00 | 5,472.00 | -3.06% | 13,019 |
| May 15, 2026 | 5,828.00 | 5,730.00 | 5,559.00 | 5,645.00 | 5,645.00 | -3.14% | 3,681 |
| May 14, 2026 | 5,704.00 | 5,910.00 | 5,560.00 | 5,828.00 | 5,828.00 | 2.97% | 6,703 |
| May 13, 2026 | 5,908.00 | 6,000.00 | 5,613.00 | 5,660.00 | 5,660.00 | -4.20% | 6,000 |
| May 12, 2026 | 6,060.00 | 6,059.00 | 5,885.00 | 5,908.00 | 5,908.00 | -2.51% | 8,832 |
| May 11, 2026 | 5,888.00 | 6,060.00 | 5,835.00 | 6,060.00 | 6,060.00 | 2.92% | 31,011 |
| May 8, 2026 | 5,663.00 | 5,888.00 | 5,662.00 | 5,888.00 | 5,888.00 | 3.97% | 17,285 |
| May 7, 2026 | 5,770.00 | 5,829.00 | 5,663.00 | 5,663.00 | 5,663.00 | -1.85% | 110,260 |
| May 6, 2026 | 5,610.00 | 5,807.00 | 5,588.00 | 5,770.00 | 5,770.00 | 2.85% | 44,865 |
| May 5, 2026 | 5,500.00 | 5,684.00 | 5,434.00 | 5,610.00 | 5,610.00 | 2.00% | 53,765 |
| May 4, 2026 | 5,319.00 | 5,500.00 | 5,231.00 | 5,500.00 | 5,500.00 | 3.40% | 16,154 |
| May 1, 2026 | 5,288.00 | 5,360.00 | 5,288.00 | 5,319.00 | 5,319.00 | 0.59% | 1,630 |
| Apr 30, 2026 | 5,293.00 | 5,295.00 | 5,226.00 | 5,288.00 | 5,288.00 | -0.09% | 4,937 |
| Apr 29, 2026 | 5,214.00 | 5,330.00 | 5,214.00 | 5,293.00 | 5,293.00 | 1.52% | 24,036 |
| Apr 28, 2026 | 5,227.00 | 5,330.00 | 5,190.00 | 5,214.00 | 5,214.00 | -0.25% | 7,202 |
| Apr 27, 2026 | 5,077.00 | 5,342.00 | 5,047.00 | 5,227.00 | 5,227.00 | 2.95% | 19,620 |
| Apr 24, 2026 | 5,131.00 | 5,219.00 | 5,060.00 | 5,077.00 | 5,077.00 | -1.05% | 4,261 |
| Apr 23, 2026 | 5,061.00 | 5,187.00 | 5,061.00 | 5,131.00 | 5,131.00 | 0.25% | 7,818 |
| Apr 20, 2026 | 5,205.00 | 5,300.00 | 5,109.00 | 5,118.00 | 5,118.00 | -1.67% | 11,116 |
| Apr 17, 2026 | 5,124.00 | 5,216.00 | 5,099.00 | 5,205.00 | 5,205.00 | 1.58% | 5,295 |
| Apr 16, 2026 | 5,095.00 | 5,139.00 | 5,051.00 | 5,124.00 | 5,124.00 | 0.57% | 7,499 |
| Apr 15, 2026 | 5,110.00 | 5,132.00 | 5,003.00 | 5,095.00 | 5,095.00 | -0.29% | 5,723 |
| Apr 14, 2026 | 5,075.00 | 5,197.00 | 5,064.00 | 5,110.00 | 5,110.00 | 0.69% | 64,859 |
| Apr 13, 2026 | 5,100.00 | 5,158.00 | 4,963.00 | 5,075.00 | 5,075.00 | -0.49% | 10,925 |
| Apr 10, 2026 | 4,904.00 | 5,100.00 | 4,904.00 | 5,100.00 | 5,100.00 | 4.00% | 5,362 |
| Apr 9, 2026 | 4,902.00 | 5,000.00 | 4,805.00 | 4,904.00 | 4,904.00 | -1.31% | 4,200 |
| Apr 6, 2026 | 4,781.00 | 4,994.00 | 4,781.00 | 4,969.00 | 4,901.64 | -0.52% | 2,753 |
| Apr 3, 2026 | 4,913.00 | 5,067.00 | 4,845.00 | 4,995.00 | 4,927.29 | 1.67% | 4,106 |
| Mar 31, 2026 | 4,897.00 | 4,986.00 | 4,812.00 | 4,913.00 | 4,846.40 | -0.32% | 67,447 |
| Mar 30, 2026 | 4,978.00 | 5,039.00 | 4,900.00 | 4,929.00 | 4,862.18 | -0.98% | 68,418 |
| Mar 27, 2026 | 5,307.00 | 5,307.00 | 4,654.00 | 4,978.00 | 4,910.52 | -6.04% | 68,402 |
| Mar 26, 2026 | 5,022.00 | 5,346.00 | 5,022.00 | 5,298.00 | 5,226.18 | -0.45% | 4,366 |
| Mar 25, 2026 | 5,340.00 | 5,404.00 | 5,266.00 | 5,322.00 | 5,249.85 | -0.34% | 3,857 |
| Mar 24, 2026 | 5,252.00 | 5,378.00 | 5,210.00 | 5,340.00 | 5,267.61 | 1.68% | 74,494 |
| Mar 23, 2026 | 5,323.00 | 5,323.00 | 5,246.00 | 5,252.00 | 5,180.80 | -1.33% | 25,928 |
| Mar 20, 2026 | 5,109.00 | 5,358.00 | 5,109.00 | 5,323.00 | 5,250.84 | 4.19% | 25,578 |
| Mar 19, 2026 | 5,102.00 | 5,164.00 | 5,100.00 | 5,109.00 | 5,039.74 | 0.14% | 2,868 |
| Mar 18, 2026 | 5,116.00 | 5,257.00 | 5,059.00 | 5,102.00 | 5,032.84 | -0.27% | 7,214 |
| Mar 17, 2026 | 5,197.00 | 5,197.00 | 5,080.00 | 5,116.00 | 5,046.65 | -1.56% | 59,270 |
| Mar 16, 2026 | 5,229.00 | 5,229.00 | 5,140.00 | 5,197.00 | 5,126.55 | -0.61% | 2,396 |
| Mar 13, 2026 | 5,209.00 | 5,276.00 | 5,183.00 | 5,229.00 | 5,158.11 | 0.38% | 20,640 |
| Mar 12, 2026 | 5,180.00 | 5,227.00 | 5,150.00 | 5,209.00 | 5,138.39 | -0.55% | 11,863 |
| Mar 11, 2026 | 5,271.00 | 5,250.00 | 5,218.00 | 5,238.00 | 5,166.99 | -0.63% | 4,122 |
| Mar 10, 2026 | 5,250.00 | 5,290.00 | 5,172.00 | 5,271.00 | 5,199.55 | 0.40% | 5,144 |
| Mar 9, 2026 | 5,287.00 | 5,323.00 | 5,220.00 | 5,250.00 | 5,178.83 | -0.61% | 11,143 |
| Mar 6, 2026 | 5,200.00 | 5,320.00 | 5,200.00 | 5,282.00 | 5,210.40 | 0.61% | 14,600 |
| Mar 5, 2026 | 4,882.00 | 5,250.00 | 4,867.00 | 5,250.00 | 5,178.83 | 8.25% | 14,283 |
| Mar 4, 2026 | 4,850.00 | 4,908.00 | 4,843.00 | 4,850.00 | 4,784.25 | - | 33,405 |
| Mar 2, 2026 | 4,550.00 | 4,918.00 | 4,550.00 | 4,850.00 | 4,784.25 | 3.06% | 10,653 |