Diplomat Holdings Ltd (TLV:DIPL)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,211.00
+36.00 (0.86%)
Nov 6, 2026, 1:48 PM IST
Diplomat Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4,175.00 | 4,249.00 | 4,175.00 | 4,211.00 | 4,211.00 | 0.86% | 9,577 |
| Nov 5, 2026 | 4,243.00 | 4,295.00 | 4,175.00 | 4,175.00 | 4,175.00 | -1.60% | 60,140 |
| Nov 4, 2026 | 4,274.00 | 4,342.00 | 4,243.00 | 4,243.00 | 4,243.00 | -0.73% | 17,479 |
| Nov 3, 2026 | 4,317.00 | 4,361.00 | 4,274.00 | 4,274.00 | 4,274.00 | -1.00% | 15,900 |
| Nov 2, 2026 | 4,345.00 | 4,360.00 | 4,298.00 | 4,317.00 | 4,317.00 | -0.48% | 31,849 |
| Oct 30, 2026 | 4,352.00 | 4,365.00 | 4,301.00 | 4,338.00 | 4,338.00 | -0.32% | 3,703 |
| Oct 29, 2026 | 4,406.00 | 4,423.00 | 4,341.00 | 4,352.00 | 4,352.00 | -1.23% | 14,525 |
| Oct 28, 2026 | 4,467.00 | 4,467.00 | 4,400.00 | 4,406.00 | 4,406.00 | -1.37% | 20,520 |
| Oct 26, 2026 | 4,439.00 | 4,545.00 | 4,438.00 | 4,467.00 | 4,467.00 | 0.63% | 4,236 |
| Oct 23, 2026 | 4,428.00 | 4,467.00 | 4,403.00 | 4,439.00 | 4,439.00 | 0.25% | 8,531 |
| Oct 22, 2026 | 4,414.00 | 4,503.00 | 4,401.00 | 4,428.00 | 4,428.00 | 0.32% | 7,289 |
| Oct 21, 2026 | 4,423.00 | 4,492.00 | 4,407.00 | 4,414.00 | 4,414.00 | -0.20% | 16,252 |
| Oct 20, 2026 | 4,459.00 | 4,459.00 | 4,410.00 | 4,423.00 | 4,423.00 | -0.81% | 9,353 |
| Oct 19, 2026 | 4,593.00 | 4,593.00 | 4,446.00 | 4,459.00 | 4,459.00 | -2.92% | 9,557 |
| 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 |