Discount Investment Corporation Ltd. (TLV:DISI)
Israel · Delayed Price · Currency is ILS · Price in ILA 841.60
+14.90 (1.80%)
Sep 2, 2026, 5:24 PM IDT
TLV:DISI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 826.70 | 856.60 | 800.00 | 841.60 | 841.60 | 1.80% | 358,099 |
| Sep 1, 2026 | 801.00 | 845.90 | 800.00 | 826.70 | 826.70 | 3.21% | 315,044 |
| Aug 31, 2026 | 800.20 | 801.00 | 780.90 | 801.00 | 801.00 | 0.10% | 47,198 |
| Aug 28, 2026 | 802.60 | 814.80 | 795.60 | 800.20 | 800.20 | -0.30% | 59,713 |
| Aug 27, 2026 | 793.00 | 809.80 | 779.50 | 802.60 | 802.60 | 2.70% | 114,366 |
| Aug 26, 2026 | 760.00 | 793.70 | 760.00 | 781.50 | 781.50 | 0.30% | 112,744 |
| Aug 25, 2026 | 796.50 | 796.50 | 763.90 | 779.20 | 779.20 | -2.17% | 124,128 |
| Aug 24, 2026 | 801.60 | 818.30 | 784.70 | 796.50 | 796.50 | -0.64% | 96,549 |
| Aug 21, 2026 | 803.60 | 810.00 | 792.00 | 801.60 | 801.60 | -0.25% | 104,904 |
| Aug 20, 2026 | 804.00 | 816.30 | 792.20 | 803.60 | 803.60 | 0.07% | 67,778 |
| Aug 19, 2026 | 785.00 | 812.00 | 785.00 | 803.00 | 803.00 | 2.29% | 316,308 |
| Aug 18, 2026 | 798.00 | 798.00 | 753.10 | 785.00 | 785.00 | -0.06% | 240,902 |
| Aug 17, 2026 | 828.20 | 828.30 | 782.20 | 785.50 | 785.50 | -5.16% | 172,174 |
| Aug 14, 2026 | 780.00 | 829.60 | 762.20 | 828.20 | 828.20 | 7.56% | 239,528 |
| Aug 13, 2026 | 755.00 | 778.00 | 754.90 | 770.00 | 770.00 | 1.84% | 39,083 |
| Aug 12, 2026 | 786.70 | 795.00 | 753.20 | 756.10 | 756.10 | -3.89% | 135,044 |
| Aug 11, 2026 | 790.60 | 794.50 | 776.30 | 786.70 | 786.70 | -0.49% | 52,083 |
| Aug 10, 2026 | 787.00 | 798.70 | 779.30 | 790.60 | 790.60 | 0.52% | 21,810 |
| Aug 7, 2026 | 770.00 | 789.50 | 769.90 | 786.50 | 786.50 | 2.14% | 118,524 |
| Aug 6, 2026 | 783.10 | 785.00 | 756.80 | 770.00 | 770.00 | 0.30% | 113,816 |
| Aug 5, 2026 | 786.40 | 817.10 | 763.00 | 767.70 | 767.70 | -3.76% | 105,574 |
| Aug 4, 2026 | 815.30 | 825.40 | 794.30 | 797.70 | 797.70 | -2.16% | 164,682 |
| Aug 3, 2026 | 801.00 | 843.50 | 801.00 | 815.30 | 815.30 | 1.81% | 323,300 |
| Jul 31, 2026 | 781.00 | 805.00 | 781.00 | 800.80 | 800.80 | 2.61% | 38,399 |
| Jul 30, 2026 | 800.00 | 800.00 | 770.00 | 780.40 | 780.40 | -2.24% | 97,389 |
| Jul 29, 2026 | 800.90 | 813.70 | 780.90 | 798.30 | 798.30 | 0.33% | 162,062 |
| Jul 28, 2026 | 801.00 | 801.00 | 791.00 | 795.70 | 795.70 | -0.14% | 45,764 |
| Jul 27, 2026 | 799.80 | 809.00 | 785.90 | 796.80 | 796.80 | 1.50% | 302,241 |
| Jul 24, 2026 | 799.90 | 799.90 | 775.90 | 785.00 | 785.00 | 0.09% | 84,377 |
| Jul 22, 2026 | 797.40 | 810.00 | 779.10 | 784.30 | 784.30 | -1.64% | 207,544 |
| Jul 21, 2026 | 776.00 | 803.00 | 775.50 | 797.40 | 797.40 | 2.88% | 326,824 |
| Jul 20, 2026 | 770.00 | 779.80 | 751.90 | 775.10 | 775.10 | 2.58% | 168,689 |
| Jul 17, 2026 | 764.20 | 771.20 | 753.00 | 755.60 | 755.60 | -1.13% | 59,607 |
| Jul 16, 2026 | 750.70 | 778.90 | 744.10 | 764.20 | 764.20 | 1.80% | 181,007 |
| Jul 15, 2026 | 738.00 | 754.90 | 732.30 | 750.70 | 750.70 | 3.69% | 202,450 |
| Jul 14, 2026 | 740.00 | 761.00 | 722.00 | 724.00 | 724.00 | -1.84% | 128,858 |
| Jul 13, 2026 | 708.00 | 739.90 | 708.00 | 737.60 | 737.60 | 7.52% | 565,151 |
| Jul 10, 2026 | 682.70 | 692.40 | 675.80 | 686.00 | 686.00 | 0.48% | 11,212 |
| Jul 9, 2026 | 725.00 | 725.00 | 670.00 | 682.70 | 682.70 | -0.68% | 49,080 |
| Jul 8, 2026 | 700.90 | 700.90 | 681.00 | 687.40 | 687.40 | -1.93% | 41,871 |
| Jul 7, 2026 | 732.20 | 732.20 | 695.10 | 700.90 | 700.90 | -4.27% | 157,603 |
| Jul 6, 2026 | 719.10 | 750.00 | 711.40 | 732.20 | 732.20 | 1.82% | 144,397 |
| Jul 3, 2026 | 704.20 | 723.80 | 700.60 | 719.10 | 719.10 | 3.08% | 44,452 |
| Jul 2, 2026 | 696.60 | 707.30 | 695.00 | 697.60 | 697.60 | 0.14% | 66,363 |
| Jul 1, 2026 | 701.80 | 708.20 | 693.70 | 696.60 | 696.60 | -0.57% | 45,710 |
| Jun 30, 2026 | 702.60 | 714.00 | 689.90 | 700.60 | 700.60 | -0.28% | 33,343 |
| Jun 29, 2026 | 670.20 | 708.00 | 670.20 | 702.60 | 702.60 | 4.83% | 85,145 |
| Jun 26, 2026 | 689.40 | 689.40 | 653.00 | 670.20 | 670.20 | -2.79% | 43,755 |
| Jun 25, 2026 | 724.90 | 724.90 | 680.00 | 689.40 | 689.40 | -2.64% | 54,042 |
| Jun 24, 2026 | 694.50 | 714.70 | 679.00 | 708.10 | 708.10 | 1.96% | 193,179 |