Diplomat Holdings Ltd (TLV:DIPL)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,920.00
+42.00 (0.86%)
Jul 21, 2026, 1:04 PM IDT
Diplomat Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4,928.00 | 4,976.00 | 4,826.00 | 4,878.00 | 4,878.00 | -1.01% | 2,701 |
| Jul 17, 2026 | 4,879.00 | 5,010.00 | 4,861.00 | 4,928.00 | 4,928.00 | 1.00% | 5,710 |
| Jul 16, 2026 | 4,844.00 | 4,900.00 | 4,818.00 | 4,879.00 | 4,879.00 | 0.72% | 5,084 |
| Jul 15, 2026 | 4,834.00 | 4,888.00 | 4,818.00 | 4,844.00 | 4,844.00 | 0.21% | 2,413 |
| Jul 14, 2026 | 4,864.00 | 4,911.00 | 4,810.00 | 4,834.00 | 4,834.00 | -0.62% | 4,487 |
| Jul 13, 2026 | 4,804.00 | 4,950.00 | 4,767.00 | 4,864.00 | 4,864.00 | 1.25% | 39,942 |
| Jul 10, 2026 | 4,870.00 | 4,880.00 | 4,779.00 | 4,804.00 | 4,804.00 | -1.54% | 4,542 |
| Jul 9, 2026 | 4,885.00 | 4,934.00 | 4,835.00 | 4,879.00 | 4,879.00 | -0.12% | 6,643 |
| Jul 8, 2026 | 4,900.00 | 5,045.00 | 4,785.00 | 4,885.00 | 4,885.00 | -0.31% | 13,032 |
| Jul 7, 2026 | 4,900.00 | 5,017.00 | 4,862.00 | 4,900.00 | 4,900.00 | 0.41% | 19,300 |
| Jul 6, 2026 | 5,236.00 | 5,205.00 | 4,880.00 | 4,880.00 | 4,880.00 | -6.80% | 12,689 |
| Jul 3, 2026 | 5,326.00 | 5,326.00 | 5,150.00 | 5,236.00 | 5,236.00 | -1.69% | 5,014 |
| Jul 2, 2026 | 5,315.00 | 5,354.00 | 5,292.00 | 5,326.00 | 5,326.00 | 0.21% | 6,566 |
| Jul 1, 2026 | 5,451.00 | 5,451.00 | 5,257.00 | 5,315.00 | 5,315.00 | -2.49% | 2,698 |
| Jun 30, 2026 | 5,400.00 | 5,485.00 | 5,354.00 | 5,451.00 | 5,451.00 | 0.94% | 3,575 |
| Jun 29, 2026 | 5,430.00 | 5,506.00 | 5,400.00 | 5,400.00 | 5,400.00 | -0.55% | 15,125 |
| 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 |