Diplomat Holdings Ltd (TLV:DIPL)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,487.00
+46.00 (1.04%)
Sep 23, 2026, 5:24 PM IDT
Diplomat Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 4,687.00 | 4,798.00 | 4,717.00 | 4,754.00 | 4,754.00 | 1.43% | 5,426 |
| Jul 30, 2026 | 4,705.00 | 4,705.00 | 4,609.00 | 4,687.00 | 4,687.00 | 0.15% | 4,251 |
| Jul 29, 2026 | 4,630.00 | 4,717.00 | 4,630.00 | 4,680.00 | 4,680.00 | 1.08% | 4,068 |
| Jul 28, 2026 | 4,710.00 | 4,731.00 | 4,612.00 | 4,630.00 | 4,630.00 | -1.70% | 34,475 |
| Jul 27, 2026 | 4,889.00 | 4,968.00 | 4,710.00 | 4,710.00 | 4,710.00 | -3.66% | 9,503 |
| Jul 24, 2026 | 4,940.00 | 4,953.00 | 4,850.00 | 4,889.00 | 4,889.00 | -1.03% | 1,302 |
| Jul 22, 2026 | 4,929.00 | 4,990.00 | 4,916.00 | 4,940.00 | 4,940.00 | 0.22% | 4,164 |
| Jul 21, 2026 | 4,878.00 | 4,944.00 | 4,815.00 | 4,929.00 | 4,929.00 | 1.05% | 5,682 |
| 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 |