Discount Investment Corporation Ltd. (TLV:DISI)
Israel · Delayed Price · Currency is ILS · Price in ILA 799.90
+12.30 (1.56%)
Sep 29, 2025, 11:42 AM IDT
TLV:DISI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 756.00 | 783.80 | 751.80 | 766.40 | 766.40 | 1.08% | 54,804 |
| Sep 21, 2025 | 774.40 | 774.40 | 755.90 | 758.20 | 758.20 | -2.09% | 23,233 |
| Sep 18, 2025 | 773.90 | 780.50 | 749.40 | 774.40 | 774.40 | 0.06% | 48,535 |
| Sep 17, 2025 | 777.90 | 796.00 | 765.30 | 773.90 | 773.90 | -0.51% | 202,240 |
| Sep 16, 2025 | 750.00 | 784.30 | 739.50 | 777.90 | 777.90 | -0.08% | 182,509 |
| Sep 15, 2025 | 782.60 | 817.70 | 765.00 | 778.50 | 778.50 | -0.52% | 158,124 |
| Sep 14, 2025 | 802.80 | 806.90 | 770.10 | 782.60 | 782.60 | -2.42% | 77,892 |
| Sep 11, 2025 | 826.00 | 828.00 | 794.00 | 802.00 | 802.00 | -2.95% | 196,667 |
| Sep 10, 2025 | 813.60 | 829.50 | 813.60 | 826.40 | 826.40 | 1.57% | 74,464 |
| Sep 9, 2025 | 800.00 | 817.90 | 795.00 | 813.60 | 813.60 | 2.42% | 191,306 |
| Sep 8, 2025 | 773.20 | 797.90 | 773.10 | 794.40 | 794.40 | 2.74% | 205,634 |
| Sep 7, 2025 | 764.10 | 774.80 | 764.10 | 773.20 | 773.20 | 1.19% | 63,489 |
| Sep 4, 2025 | 735.60 | 774.90 | 735.60 | 764.10 | 764.10 | 3.87% | 66,762 |
| Sep 3, 2025 | 731.70 | 749.40 | 704.00 | 735.60 | 735.60 | 0.53% | 17,803 |
| Sep 2, 2025 | 752.30 | 752.90 | 727.00 | 731.70 | 731.70 | -2.74% | 44,327 |
| Sep 1, 2025 | 774.50 | 775.00 | 745.10 | 752.30 | 752.30 | -2.87% | 37,542 |
| Aug 31, 2025 | 772.50 | 777.50 | 772.50 | 774.50 | 774.50 | 0.26% | 38,072 |
| Aug 28, 2025 | 776.70 | 784.80 | 764.70 | 772.50 | 772.50 | -0.54% | 18,902 |
| Aug 27, 2025 | 771.90 | 782.00 | 756.80 | 776.70 | 776.70 | 0.62% | 85,996 |
| Aug 26, 2025 | 760.00 | 775.40 | 749.60 | 771.90 | 771.90 | 1.57% | 105,041 |
| Aug 25, 2025 | 739.00 | 760.00 | 735.50 | 760.00 | 760.00 | 2.84% | 112,661 |
| Aug 24, 2025 | 703.90 | 739.00 | 703.90 | 739.00 | 739.00 | 4.99% | 137,586 |
| Aug 21, 2025 | 714.00 | 721.00 | 700.10 | 703.90 | 703.90 | -1.41% | 39,592 |
| Aug 20, 2025 | 723.80 | 725.30 | 709.10 | 714.00 | 714.00 | -1.35% | 44,326 |
| Aug 19, 2025 | 705.20 | 729.00 | 703.40 | 723.80 | 723.80 | 2.64% | 73,788 |
| Aug 18, 2025 | 720.90 | 720.90 | 700.00 | 705.20 | 705.20 | -0.82% | 62,447 |
| Aug 17, 2025 | 700.00 | 721.10 | 697.90 | 711.00 | 711.00 | 1.57% | 73,392 |
| Aug 14, 2025 | 674.70 | 706.30 | 674.70 | 700.00 | 700.00 | 3.75% | 75,303 |
| Aug 13, 2025 | 667.00 | 684.00 | 667.00 | 674.70 | 674.70 | 1.15% | 97,787 |
| Aug 12, 2025 | 674.20 | 678.40 | 662.10 | 667.00 | 667.00 | -1.07% | 51,040 |
| Aug 11, 2025 | 698.20 | 698.20 | 656.00 | 674.20 | 674.20 | -3.44% | 105,743 |
| Aug 10, 2025 | 728.10 | 728.10 | 695.00 | 698.20 | 698.20 | -3.82% | 106,715 |
| Aug 7, 2025 | 683.00 | 725.90 | 672.00 | 725.90 | 725.90 | 6.28% | 224,533 |
| Aug 6, 2025 | 673.10 | 689.50 | 656.40 | 683.00 | 683.00 | 1.04% | 167,060 |
| Aug 5, 2025 | 723.90 | 730.10 | 660.10 | 676.00 | 676.00 | -6.62% | 280,655 |
| Aug 4, 2025 | 719.90 | 737.00 | 703.50 | 723.90 | 723.90 | 0.56% | 97,834 |
| Jul 31, 2025 | 729.90 | 740.00 | 715.00 | 719.90 | 719.90 | -0.87% | 170,556 |
| Jul 30, 2025 | 755.00 | 755.00 | 700.00 | 726.20 | 726.20 | -4.20% | 295,995 |
| Jul 29, 2025 | 783.00 | 791.70 | 754.10 | 758.00 | 758.00 | -3.19% | 148,033 |
| Jul 28, 2025 | 783.50 | 799.90 | 779.00 | 783.00 | 783.00 | -0.08% | 213,197 |
| Jul 27, 2025 | 790.00 | 810.00 | 777.10 | 783.60 | 783.60 | -1.33% | 270,820 |
| Jul 24, 2025 | 805.20 | 818.80 | 782.10 | 794.20 | 794.20 | -1.37% | 188,008 |
| Jul 23, 2025 | 792.00 | 825.10 | 792.00 | 805.20 | 805.20 | 1.67% | 164,143 |
| Jul 22, 2025 | 785.00 | 808.00 | 780.00 | 792.00 | 792.00 | 2.33% | 307,377 |
| Jul 21, 2025 | 741.90 | 775.00 | 741.90 | 774.00 | 774.00 | 4.33% | 206,074 |
| Jul 20, 2025 | 739.70 | 747.00 | 735.60 | 741.90 | 741.90 | 0.76% | 104,196 |
| Jul 17, 2025 | 725.70 | 739.50 | 725.70 | 736.30 | 736.30 | 1.46% | 73,024 |
| Jul 16, 2025 | 719.10 | 739.70 | 714.00 | 725.70 | 725.70 | 0.92% | 145,906 |
| Jul 15, 2025 | 693.00 | 730.00 | 693.00 | 719.10 | 719.10 | 3.77% | 239,150 |
| Jul 14, 2025 | 700.00 | 700.00 | 675.30 | 693.00 | 693.00 | -0.50% | 125,989 |