Diplomat Holdings Ltd (TLV:DIPL)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,593.00
-8.00 (-0.17%)
Oct 16, 2026, 1:44 PM IDT
Diplomat Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4,601.00 | 4,650.00 | 4,590.00 | 4,593.00 | 4,593.00 | -0.17% | 4,366 |
| Oct 15, 2026 | 4,502.00 | 4,666.00 | 4,450.00 | 4,601.00 | 4,601.00 | 2.20% | 14,152 |
| Oct 14, 2026 | 4,465.00 | 4,545.00 | 4,440.00 | 4,502.00 | 4,502.00 | 0.83% | 5,591 |
| Oct 13, 2026 | 4,378.00 | 4,492.00 | 4,378.00 | 4,465.00 | 4,465.00 | 1.99% | 9,964 |
| Oct 12, 2026 | 4,381.00 | 4,445.00 | 4,368.00 | 4,378.00 | 4,378.00 | -0.25% | 13,147 |
| Oct 9, 2026 | 4,347.00 | 4,436.00 | 4,347.00 | 4,389.00 | 4,389.00 | 0.97% | 12,060 |
| Oct 8, 2026 | 4,346.00 | 4,368.00 | 4,316.00 | 4,347.00 | 4,347.00 | 0.02% | 17,245 |
| Oct 7, 2026 | 4,375.00 | 4,412.00 | 4,335.00 | 4,346.00 | 4,346.00 | -0.78% | 31,816 |
| Oct 6, 2026 | 4,378.00 | 4,443.00 | 4,336.00 | 4,380.00 | 4,380.00 | 0.05% | 65,787 |
| Oct 5, 2026 | 4,447.00 | 4,454.00 | 4,366.00 | 4,378.00 | 4,378.00 | -1.55% | 6,043 |
| Oct 1, 2026 | 4,485.00 | 4,485.00 | 4,430.00 | 4,447.00 | 4,447.00 | -0.85% | 3,242 |
| Sep 30, 2026 | 4,433.00 | 4,485.00 | 4,419.00 | 4,485.00 | 4,485.00 | 0.52% | 5,217 |
| Sep 29, 2026 | 4,472.00 | 4,484.00 | 4,449.00 | 4,462.00 | 4,462.00 | -0.22% | 4,151 |
| Sep 28, 2026 | 4,509.00 | 4,500.00 | 4,447.00 | 4,472.00 | 4,472.00 | -0.82% | 2,789 |
| Sep 24, 2026 | 4,487.00 | 4,571.00 | 4,486.00 | 4,509.00 | 4,509.00 | 0.49% | 22,396 |
| Sep 23, 2026 | 4,441.00 | 4,547.00 | 4,406.00 | 4,487.00 | 4,487.00 | 1.04% | 18,289 |
| Sep 22, 2026 | 4,478.00 | 4,478.00 | 4,434.00 | 4,441.00 | 4,441.00 | -0.91% | 2,566 |
| Sep 17, 2026 | 4,491.00 | 4,537.00 | 4,471.00 | 4,482.00 | 4,482.00 | -0.20% | 5,475 |
| Sep 16, 2026 | 4,440.00 | 4,530.00 | 4,442.00 | 4,491.00 | 4,491.00 | 1.15% | 8,593 |
| Sep 15, 2026 | 4,464.00 | 4,465.00 | 4,380.00 | 4,440.00 | 4,440.00 | -0.54% | 3,952 |
| Sep 14, 2026 | 4,550.00 | 4,550.00 | 4,435.00 | 4,464.00 | 4,464.00 | -1.89% | 4,763 |
| Sep 10, 2026 | 4,575.00 | 4,635.00 | 4,536.00 | 4,550.00 | 4,550.00 | -0.55% | 6,924 |
| Sep 9, 2026 | 4,585.00 | 4,646.00 | 4,571.00 | 4,575.00 | 4,575.00 | -0.22% | 13,916 |
| Sep 8, 2026 | 4,548.00 | 4,633.00 | 4,536.00 | 4,585.00 | 4,585.00 | 0.81% | 18,650 |
| Sep 7, 2026 | 4,600.00 | 4,655.00 | 4,542.00 | 4,548.00 | 4,548.00 | -0.26% | 9,193 |
| Sep 4, 2026 | 4,401.00 | 4,590.00 | 4,401.00 | 4,560.00 | 4,560.00 | 0.22% | 9,120 |
| Sep 3, 2026 | 4,452.00 | 4,599.00 | 4,448.00 | 4,550.00 | 4,550.00 | 2.20% | 33,244 |
| Sep 2, 2026 | 4,280.00 | 4,492.00 | 4,265.00 | 4,452.00 | 4,452.00 | 4.02% | 16,015 |
| Sep 1, 2026 | 4,226.00 | 4,342.00 | 4,212.00 | 4,280.00 | 4,280.00 | 1.28% | 13,803 |
| Aug 31, 2026 | 4,283.00 | 4,339.00 | 4,193.00 | 4,226.00 | 4,226.00 | -1.33% | 2,869 |
| Aug 28, 2026 | 4,247.00 | 4,325.00 | 4,151.00 | 4,283.00 | 4,283.00 | 0.85% | 2,556 |
| Aug 27, 2026 | 4,363.00 | 4,363.00 | 4,225.00 | 4,247.00 | 4,247.00 | -2.66% | 5,280 |
| Aug 26, 2026 | 4,467.00 | 4,442.00 | 4,350.00 | 4,363.00 | 4,363.00 | -2.33% | 2,972 |
| Aug 25, 2026 | 4,508.00 | 4,504.00 | 4,423.00 | 4,467.00 | 4,467.00 | -0.91% | 6,748 |
| Aug 24, 2026 | 4,390.00 | 4,590.00 | 4,353.00 | 4,508.00 | 4,508.00 | 3.82% | 11,712 |
| Aug 21, 2026 | 4,736.00 | 4,736.00 | 4,310.00 | 4,342.00 | 4,342.00 | -8.97% | 37,301 |
| Aug 20, 2026 | 4,783.00 | 4,811.00 | 4,721.00 | 4,770.00 | 4,770.00 | -0.27% | 2,545 |
| Aug 19, 2026 | 4,880.00 | 4,960.00 | 4,703.00 | 4,783.00 | 4,783.00 | -1.99% | 4,441 |
| Aug 18, 2026 | 4,633.00 | 4,925.00 | 4,601.00 | 4,880.00 | 4,880.00 | 5.33% | 18,018 |
| Aug 17, 2026 | 4,685.00 | 4,700.00 | 4,627.00 | 4,633.00 | 4,633.00 | -1.11% | 4,044 |
| Aug 14, 2026 | 4,684.00 | 4,732.00 | 4,665.00 | 4,685.00 | 4,685.00 | 0.02% | 8,838 |
| Aug 13, 2026 | 4,692.00 | 4,723.00 | 4,664.00 | 4,684.00 | 4,684.00 | -0.17% | 4,456 |
| Aug 12, 2026 | 4,651.00 | 4,736.00 | 4,650.00 | 4,692.00 | 4,692.00 | 0.21% | 2,713 |
| Aug 11, 2026 | 4,710.00 | 4,756.00 | 4,651.00 | 4,682.00 | 4,682.00 | -0.59% | 1,671 |
| Aug 10, 2026 | 4,788.00 | 4,817.00 | 4,676.00 | 4,710.00 | 4,710.00 | -1.63% | 1,853 |
| Aug 7, 2026 | 4,790.00 | 4,849.00 | 4,750.00 | 4,788.00 | 4,788.00 | -0.04% | 1,849 |
| Aug 6, 2026 | 4,770.00 | 4,803.00 | 4,657.00 | 4,790.00 | 4,790.00 | 1.61% | 25,397 |
| Aug 5, 2026 | 4,734.00 | 4,827.00 | 4,700.00 | 4,714.00 | 4,714.00 | -0.42% | 9,134 |
| Aug 4, 2026 | 4,736.00 | 4,786.00 | 4,711.00 | 4,734.00 | 4,734.00 | -0.04% | 3,095 |
| Aug 3, 2026 | 4,754.00 | 4,780.00 | 4,680.00 | 4,736.00 | 4,736.00 | -0.38% | 4,907 |