Discount Investment Corporation Ltd. (TLV:DISI)
Israel · Delayed Price · Currency is ILS · Price in ILA 799.80
+24.70 (3.19%)
Jul 21, 2026, 4:47 PM IDT
TLV:DISI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 686.60 | 699.00 | 669.40 | 694.50 | 694.50 | 2.16% | 164,945 |
| Jun 22, 2026 | 665.00 | 682.80 | 655.30 | 679.80 | 679.80 | 1.72% | 210,356 |
| Jun 19, 2026 | 666.40 | 682.20 | 665.00 | 668.30 | 668.30 | 0.29% | 26,342 |
| Jun 18, 2026 | 684.20 | 684.20 | 663.00 | 666.40 | 666.40 | -2.60% | 129,467 |
| Jun 17, 2026 | 700.10 | 711.30 | 677.00 | 684.20 | 684.20 | -2.05% | 30,908 |
| Jun 16, 2026 | 698.50 | 709.90 | 682.10 | 698.50 | 698.50 | - | 44,213 |
| Jun 15, 2026 | 722.00 | 742.20 | 690.00 | 698.50 | 698.50 | -3.09% | 53,641 |
| Jun 12, 2026 | 697.70 | 725.40 | 697.70 | 720.80 | 720.80 | 4.09% | 24,129 |
| Jun 11, 2026 | 688.20 | 740.00 | 681.00 | 692.50 | 692.50 | 0.99% | 113,325 |
| Jun 10, 2026 | 698.80 | 698.80 | 667.00 | 685.70 | 685.70 | -1.87% | 65,890 |
| Jun 9, 2026 | 711.50 | 714.60 | 693.00 | 698.80 | 698.80 | -1.78% | 35,305 |
| Jun 8, 2026 | 712.90 | 713.90 | 683.00 | 711.50 | 711.50 | -0.20% | 58,585 |
| Jun 5, 2026 | 699.00 | 718.00 | 680.00 | 712.90 | 712.90 | 1.99% | 63,508 |
| Jun 4, 2026 | 715.00 | 725.00 | 690.00 | 699.00 | 699.00 | -2.24% | 249,267 |
| Jun 3, 2026 | 751.70 | 758.20 | 699.70 | 715.00 | 715.00 | -5.71% | 288,358 |
| Jun 2, 2026 | 745.00 | 768.00 | 735.70 | 758.30 | 758.30 | 2.33% | 205,223 |
| Jun 1, 2026 | 725.30 | 760.00 | 719.90 | 741.00 | 741.00 | 0.39% | 138,759 |
| May 29, 2026 | 734.00 | 755.00 | 723.00 | 738.10 | 738.10 | 0.56% | 67,298 |
| May 28, 2026 | 758.60 | 768.10 | 719.00 | 734.00 | 734.00 | -3.24% | 172,560 |
| May 27, 2026 | 779.90 | 779.90 | 735.00 | 758.60 | 758.60 | 0.46% | 80,424 |
| May 26, 2026 | 784.00 | 797.40 | 751.40 | 755.10 | 755.10 | -3.69% | 85,602 |
| May 25, 2026 | 780.00 | 799.70 | 772.00 | 784.00 | 784.00 | 4.62% | 106,307 |
| May 20, 2026 | 756.00 | 769.50 | 744.10 | 749.40 | 749.40 | -0.74% | 37,767 |
| May 19, 2026 | 745.90 | 770.00 | 745.00 | 755.00 | 755.00 | 1.22% | 46,902 |
| May 18, 2026 | 764.70 | 764.70 | 742.00 | 745.90 | 745.90 | -2.46% | 44,939 |
| May 15, 2026 | 789.90 | 789.90 | 757.80 | 764.70 | 764.70 | -1.51% | 61,722 |
| May 14, 2026 | 742.70 | 784.10 | 742.00 | 776.40 | 776.40 | 4.54% | 120,211 |
| May 13, 2026 | 755.10 | 777.20 | 739.10 | 742.70 | 742.70 | -1.64% | 98,855 |
| May 12, 2026 | 807.90 | 809.90 | 755.10 | 755.10 | 755.10 | -6.54% | 257,480 |
| May 11, 2026 | 829.00 | 831.70 | 803.10 | 807.90 | 807.90 | -2.44% | 91,938 |
| May 8, 2026 | 816.00 | 847.90 | 816.00 | 828.10 | 828.10 | 2.87% | 145,798 |