Diplomat Holdings Ltd (TLV:DIPL)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,651.00
-59.00 (-1.25%)
Aug 11, 2026, 5:24 PM IDT
Diplomat Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 4,710.00 | 4,727.00 | 4,682.00 | 4,708.00 | - | -0.04% | 750 |
| 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 |
| 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 |