Discount Investment Corporation Ltd. (TLV:DISI)
Israel · Delayed Price · Currency is ILS · Price in ILA 745.90
-18.80 (-2.46%)
May 18, 2026, 5:27 PM IDT
TLV:DISI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 817.00 | 843.50 | 805.00 | 805.00 | 805.00 | -1.35% | 163,556 |
| May 6, 2026 | 802.00 | 850.00 | 798.10 | 816.00 | 816.00 | 1.81% | 318,039 |
| May 5, 2026 | 780.30 | 822.00 | 780.30 | 801.50 | 801.50 | 2.72% | 185,889 |
| May 4, 2026 | 792.70 | 808.20 | 773.00 | 780.30 | 780.30 | -1.56% | 178,215 |
| May 1, 2026 | 786.50 | 795.00 | 785.00 | 792.70 | 792.70 | 0.79% | 19,142 |
| Apr 30, 2026 | 776.00 | 795.00 | 766.60 | 786.50 | 786.50 | 1.88% | 101,005 |
| Apr 29, 2026 | 756.80 | 782.00 | 756.00 | 772.00 | 772.00 | 3.13% | 189,667 |
| Apr 28, 2026 | 710.30 | 769.90 | 710.30 | 748.60 | 748.60 | 5.39% | 354,438 |
| Apr 27, 2026 | 710.50 | 724.40 | 700.30 | 710.30 | 710.30 | -0.03% | 124,413 |
| Apr 24, 2026 | 716.00 | 728.80 | 706.00 | 710.50 | 710.50 | -1.04% | 31,104 |
| Apr 23, 2026 | 729.90 | 729.90 | 710.80 | 718.00 | 718.00 | -1.63% | 82,792 |
| Apr 20, 2026 | 736.70 | 738.70 | 700.30 | 729.90 | 729.90 | - | 99,137 |
| Apr 17, 2026 | 700.00 | 736.60 | 700.00 | 729.90 | 729.90 | 3.77% | 79,303 |
| Apr 16, 2026 | 726.20 | 739.00 | 698.70 | 703.40 | 703.40 | -3.14% | 222,094 |
| Apr 15, 2026 | 707.20 | 740.90 | 707.20 | 726.20 | 726.20 | 2.69% | 106,650 |
| Apr 14, 2026 | 686.60 | 713.00 | 686.60 | 707.20 | 707.20 | 3.00% | 230,279 |
| Apr 13, 2026 | 717.10 | 717.20 | 682.10 | 686.60 | 686.60 | -4.25% | 181,736 |
| Apr 10, 2026 | 702.00 | 745.00 | 702.00 | 717.10 | 717.10 | - | 174,713 |
| Apr 9, 2026 | 731.70 | 769.90 | 708.30 | 717.10 | 717.10 | -0.80% | 98,730 |
| Apr 6, 2026 | 787.60 | 787.60 | 717.50 | 722.90 | 722.90 | -6.71% | 390,641 |
| Apr 3, 2026 | 725.50 | 780.00 | 725.40 | 774.90 | 774.90 | 6.81% | 191,457 |
| Mar 31, 2026 | 702.90 | 728.40 | 699.50 | 725.50 | 725.50 | 3.22% | 36,489 |
| Mar 30, 2026 | 727.60 | 730.10 | 680.80 | 702.90 | 702.90 | -3.39% | 130,849 |
| Mar 27, 2026 | 747.00 | 747.00 | 716.10 | 727.60 | 727.60 | -2.60% | 13,209 |
| Mar 26, 2026 | 743.50 | 761.00 | 743.50 | 747.00 | 747.00 | 0.47% | 35,687 |
| Mar 25, 2026 | 728.40 | 763.70 | 728.40 | 743.50 | 743.50 | 1.23% | 79,859 |
| Mar 24, 2026 | 728.10 | 748.60 | 713.00 | 734.50 | 734.50 | 0.70% | 136,033 |
| Mar 23, 2026 | 768.20 | 765.00 | 729.40 | 729.40 | 729.40 | -5.05% | 164,232 |
| Mar 20, 2026 | 760.00 | 777.00 | 756.90 | 768.20 | 768.20 | 0.07% | 71,083 |
| Mar 19, 2026 | 789.70 | 789.70 | 765.00 | 767.70 | 767.70 | -2.79% | 51,695 |
| Mar 18, 2026 | 807.10 | 806.20 | 783.80 | 789.70 | 789.70 | -2.16% | 34,643 |
| Mar 17, 2026 | 782.30 | 813.90 | 762.00 | 807.10 | 807.10 | 3.17% | 95,640 |
| Mar 16, 2026 | 809.80 | 814.80 | 765.00 | 782.30 | 782.30 | -3.40% | 67,816 |
| Mar 13, 2026 | 800.30 | 812.10 | 782.70 | 809.80 | 809.80 | 1.19% | 50,217 |
| Mar 12, 2026 | 813.00 | 813.00 | 771.30 | 800.30 | 800.30 | -1.56% | 277,357 |
| Mar 11, 2026 | 835.00 | 836.60 | 797.00 | 813.00 | 813.00 | -2.63% | 192,573 |
| Mar 10, 2026 | 852.40 | 885.50 | 835.00 | 835.00 | 835.00 | -2.04% | 125,482 |
| Mar 9, 2026 | 864.00 | 876.70 | 840.70 | 852.40 | 852.40 | -3.84% | 73,689 |
| Mar 6, 2026 | 882.00 | 889.80 | 870.10 | 886.40 | 886.40 | 0.61% | 48,207 |
| Mar 5, 2026 | 861.20 | 884.50 | 861.20 | 881.00 | 881.00 | 2.30% | 77,437 |
| Mar 4, 2026 | 846.00 | 878.70 | 810.20 | 861.20 | 861.20 | 1.80% | 150,531 |
| Mar 2, 2026 | 812.30 | 874.00 | 808.40 | 846.00 | 846.00 | 4.53% | 421,380 |
| Feb 27, 2026 | 853.00 | 862.30 | 802.10 | 809.30 | 809.30 | -5.12% | 178,857 |
| Feb 26, 2026 | 867.00 | 907.00 | 844.10 | 853.00 | 853.00 | -3.59% | 162,756 |