Diplomat Holdings Ltd (TLV:DIPL)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,400.00
-30.00 (-0.55%)
Jun 29, 2026, 5:28 PM IDT
Diplomat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 5,430.00 | 5,506.00 | 5,419.00 | 5,461.00 | - | 0.57% | 3,787 |
| Jun 26, 2026 | 5,430.00 | 5,468.00 | 5,389.00 | 5,430.00 | 5,430.00 | - | 8,120 |
| Jun 25, 2026 | 5,470.00 | 5,499.00 | 5,336.00 | 5,430.00 | 5,430.00 | -1.20% | 16,242 |
| Jun 24, 2026 | 4,956.00 | 5,665.00 | 4,955.00 | 5,496.00 | 5,496.00 | 10.90% | 124,837 |
| Jun 23, 2026 | 4,956.00 | 4,998.00 | 4,808.00 | 4,956.00 | 4,956.00 | - | 16,735 |
| Jun 22, 2026 | 5,004.00 | 5,040.00 | 4,880.00 | 4,956.00 | 4,956.00 | -0.96% | 5,742 |
| Jun 19, 2026 | 5,004.00 | 5,032.00 | 4,955.00 | 5,004.00 | 5,004.00 | - | 2,779 |
| Jun 18, 2026 | 4,870.00 | 5,050.00 | 4,768.00 | 5,004.00 | 5,004.00 | 2.75% | 25,008 |
| Jun 17, 2026 | 4,964.00 | 5,016.00 | 4,800.00 | 4,870.00 | 4,870.00 | -1.89% | 13,700 |
| Jun 16, 2026 | 5,095.00 | 5,169.00 | 4,911.00 | 4,964.00 | 4,964.00 | -3.93% | 5,942 |
| Jun 15, 2026 | 5,251.00 | 5,303.00 | 5,079.00 | 5,167.00 | 5,167.00 | -1.60% | 5,061 |
| Jun 12, 2026 | 5,287.00 | 5,293.00 | 5,230.00 | 5,251.00 | 5,251.00 | -0.68% | 1,926 |
| Jun 11, 2026 | 5,353.00 | 5,353.00 | 5,261.00 | 5,287.00 | 5,287.00 | -0.56% | 2,096 |
| Jun 10, 2026 | 5,480.00 | 5,480.00 | 5,261.00 | 5,317.00 | 5,317.00 | -2.97% | 5,280 |
| Jun 9, 2026 | 5,405.00 | 5,480.00 | 5,146.00 | 5,480.00 | 5,480.00 | 1.39% | 18,075 |
| Jun 8, 2026 | 5,179.00 | 5,440.00 | 5,021.00 | 5,405.00 | 5,405.00 | 4.36% | 6,576 |
| Jun 5, 2026 | 4,977.00 | 5,200.00 | 4,916.00 | 5,179.00 | 5,179.00 | 4.05% | 6,066 |
| Jun 4, 2026 | 5,024.00 | 5,090.00 | 4,777.00 | 5,011.00 | 4,977.32 | -0.26% | 62,124 |
| Jun 3, 2026 | 5,202.00 | 5,202.00 | 4,981.00 | 5,024.00 | 4,990.23 | -3.42% | 8,118 |
| Jun 2, 2026 | 4,871.00 | 5,239.00 | 4,871.00 | 5,202.00 | 5,167.04 | 4.42% | 13,629 |
| Jun 1, 2026 | 5,084.00 | 5,141.00 | 4,950.00 | 4,982.00 | 4,948.51 | -2.01% | 7,604 |
| May 29, 2026 | 5,194.00 | 5,397.00 | 5,045.00 | 5,084.00 | 5,049.83 | -2.12% | 5,612 |
| May 28, 2026 | 5,253.00 | 5,280.00 | 5,090.00 | 5,194.00 | 5,159.09 | -1.12% | 8,230 |
| May 27, 2026 | 5,162.00 | 5,600.00 | 5,162.00 | 5,253.00 | 5,217.69 | -4.19% | 10,036 |
| May 26, 2026 | 5,626.00 | 5,625.00 | 5,470.00 | 5,483.00 | 5,446.15 | -2.54% | 4,867 |
| May 25, 2026 | 5,598.00 | 5,770.00 | 5,549.00 | 5,626.00 | 5,588.19 | 0.50% | 5,021 |
| May 20, 2026 | 5,422.00 | 5,634.00 | 5,267.00 | 5,598.00 | 5,560.37 | 3.46% | 8,846 |
| May 19, 2026 | 5,472.00 | 5,552.00 | 5,363.00 | 5,411.00 | 5,374.63 | -1.11% | 5,048 |
| May 18, 2026 | 5,645.00 | 5,646.00 | 5,193.00 | 5,472.00 | 5,435.22 | -3.06% | 13,019 |
| May 15, 2026 | 5,828.00 | 5,730.00 | 5,559.00 | 5,645.00 | 5,607.06 | -3.14% | 3,681 |
| May 14, 2026 | 5,704.00 | 5,910.00 | 5,560.00 | 5,828.00 | 5,788.83 | 2.97% | 6,703 |
| May 13, 2026 | 5,908.00 | 6,000.00 | 5,613.00 | 5,660.00 | 5,621.96 | -4.20% | 6,000 |
| May 12, 2026 | 6,060.00 | 6,059.00 | 5,885.00 | 5,908.00 | 5,868.29 | -2.51% | 8,832 |
| May 11, 2026 | 5,888.00 | 6,060.00 | 5,835.00 | 6,060.00 | 6,019.27 | 2.92% | 31,011 |
| May 8, 2026 | 5,663.00 | 5,888.00 | 5,662.00 | 5,888.00 | 5,848.43 | 3.97% | 17,285 |
| May 7, 2026 | 5,770.00 | 5,829.00 | 5,663.00 | 5,663.00 | 5,624.94 | -1.85% | 110,260 |
| May 6, 2026 | 5,610.00 | 5,807.00 | 5,588.00 | 5,770.00 | 5,731.22 | 2.85% | 44,865 |
| May 5, 2026 | 5,500.00 | 5,684.00 | 5,434.00 | 5,610.00 | 5,572.29 | 2.00% | 53,765 |
| May 4, 2026 | 5,319.00 | 5,500.00 | 5,231.00 | 5,500.00 | 5,463.03 | 3.40% | 16,154 |
| May 1, 2026 | 5,288.00 | 5,360.00 | 5,288.00 | 5,319.00 | 5,283.25 | 0.59% | 1,630 |
| Apr 30, 2026 | 5,293.00 | 5,295.00 | 5,226.00 | 5,288.00 | 5,252.46 | -0.09% | 4,937 |
| Apr 29, 2026 | 5,214.00 | 5,330.00 | 5,214.00 | 5,293.00 | 5,257.42 | 1.52% | 24,036 |
| Apr 28, 2026 | 5,227.00 | 5,330.00 | 5,190.00 | 5,214.00 | 5,178.96 | -0.25% | 7,202 |
| Apr 27, 2026 | 5,077.00 | 5,342.00 | 5,047.00 | 5,227.00 | 5,191.87 | 2.95% | 19,620 |
| Apr 24, 2026 | 5,131.00 | 5,219.00 | 5,060.00 | 5,077.00 | 5,042.88 | -1.05% | 4,261 |
| Apr 23, 2026 | 5,061.00 | 5,187.00 | 5,061.00 | 5,131.00 | 5,096.51 | 0.25% | 7,818 |
| Apr 20, 2026 | 5,205.00 | 5,300.00 | 5,109.00 | 5,118.00 | 5,083.60 | -1.67% | 11,116 |
| Apr 17, 2026 | 5,124.00 | 5,216.00 | 5,099.00 | 5,205.00 | 5,170.02 | 1.58% | 5,295 |
| Apr 16, 2026 | 5,095.00 | 5,139.00 | 5,051.00 | 5,124.00 | 5,089.56 | 0.57% | 7,499 |
| Apr 15, 2026 | 5,110.00 | 5,132.00 | 5,003.00 | 5,095.00 | 5,060.76 | -0.29% | 5,723 |