Discount Investment Corporation Ltd. (TLV:DISI)
Israel · Delayed Price · Currency is ILS · Price in ILA 804.40
+7.00 (0.88%)
Sep 23, 2026, 5:24 PM IDT
TLV:DISI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 799.30 | 810.00 | 778.50 | 797.40 | 797.40 | -0.28% | 176,498 |
| Sep 17, 2026 | 807.80 | 818.10 | 780.00 | 799.60 | 799.60 | -1.02% | 192,932 |
| Sep 16, 2026 | 818.90 | 838.60 | 803.20 | 807.80 | 807.80 | -1.33% | 63,741 |
| Sep 15, 2026 | 820.40 | 820.40 | 797.80 | 818.70 | 818.70 | -0.21% | 42,496 |
| Sep 14, 2026 | 833.80 | 854.10 | 814.30 | 820.40 | 820.40 | -1.61% | 54,132 |
| Sep 10, 2026 | 843.30 | 843.30 | 829.00 | 833.80 | 833.80 | -1.13% | 43,219 |
| Sep 9, 2026 | 857.00 | 866.40 | 841.70 | 843.30 | 843.30 | -1.53% | 149,042 |
| Sep 8, 2026 | 872.10 | 872.50 | 848.00 | 856.40 | 856.40 | -1.80% | 44,593 |
| Sep 7, 2026 | 872.10 | 898.10 | 863.00 | 872.10 | 872.10 | - | 238,989 |
| Sep 4, 2026 | 850.00 | 879.90 | 841.60 | 872.10 | 872.10 | 2.60% | 104,679 |
| Sep 3, 2026 | 841.60 | 858.00 | 833.40 | 850.00 | 850.00 | 1.00% | 214,624 |
| 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 |