Delek Property Development Ltd (TLV:DLAS)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,042.00
-66.00 (-1.08%)
Nov 2, 2026, 5:24 PM IST
TLV:DLAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 6,110.00 | 6,110.00 | 6,005.00 | 6,042.00 | 6,042.00 | -1.08% | 21,260 |
| Oct 30, 2026 | 6,195.00 | 6,195.00 | 6,082.00 | 6,108.00 | 6,108.00 | -1.40% | 21,681 |
| Oct 29, 2026 | 6,230.00 | 6,305.00 | 6,128.00 | 6,195.00 | 6,195.00 | -0.56% | 12,532 |
| Oct 28, 2026 | 6,344.00 | 6,344.00 | 6,185.00 | 6,230.00 | 6,230.00 | -1.80% | 10,656 |
| Oct 26, 2026 | 6,339.00 | 6,449.00 | 6,251.00 | 6,344.00 | 6,344.00 | 0.08% | 21,349 |
| Oct 23, 2026 | 6,240.00 | 6,413.00 | 6,232.00 | 6,339.00 | 6,339.00 | 1.25% | 17,837 |
| Oct 22, 2026 | 6,205.00 | 6,285.00 | 6,145.00 | 6,261.00 | 6,261.00 | 1.92% | 15,060 |
| Oct 21, 2026 | 6,127.00 | 6,244.00 | 6,090.00 | 6,143.00 | 6,143.00 | 0.26% | 23,380 |
| Oct 20, 2026 | 6,161.00 | 6,180.00 | 6,100.00 | 6,127.00 | 6,127.00 | -0.55% | 19,439 |
| Oct 19, 2026 | 6,241.00 | 6,310.00 | 6,103.00 | 6,161.00 | 6,161.00 | -1.27% | 25,877 |
| Oct 16, 2026 | 6,145.00 | 6,284.00 | 6,145.00 | 6,240.00 | 6,240.00 | 1.74% | 3,123 |
| Oct 15, 2026 | 6,205.00 | 6,247.00 | 6,103.00 | 6,133.00 | 6,133.00 | -1.16% | 24,906 |
| Oct 14, 2026 | 6,259.00 | 6,347.00 | 6,099.00 | 6,205.00 | 6,205.00 | -0.86% | 38,589 |
| Oct 13, 2026 | 6,060.00 | 6,350.00 | 6,060.00 | 6,259.00 | 6,259.00 | 3.28% | 18,251 |
| Oct 12, 2026 | 6,150.00 | 6,150.00 | 5,902.00 | 6,060.00 | 6,060.00 | -1.58% | 38,385 |
| Oct 9, 2026 | 6,090.00 | 6,210.00 | 6,000.00 | 6,157.00 | 6,157.00 | 1.28% | 14,761 |
| Oct 8, 2026 | 6,006.00 | 6,180.00 | 6,006.00 | 6,079.00 | 6,079.00 | 0.08% | 19,751 |
| Oct 7, 2026 | 6,250.00 | 6,332.00 | 6,050.00 | 6,074.00 | 6,074.00 | -2.55% | 21,212 |
| Oct 6, 2026 | 6,280.00 | 6,344.00 | 6,190.00 | 6,233.00 | 6,233.00 | -0.75% | 23,156 |
| Oct 5, 2026 | 6,512.00 | 6,528.00 | 6,215.00 | 6,280.00 | 6,280.00 | -2.74% | 60,733 |
| Oct 1, 2026 | 6,325.00 | 6,526.00 | 6,325.00 | 6,457.00 | 6,457.00 | 2.09% | 17,966 |
| Sep 30, 2026 | 6,652.00 | 6,675.00 | 6,315.00 | 6,325.00 | 6,325.00 | -4.92% | 66,775 |
| Sep 29, 2026 | 6,700.00 | 6,813.00 | 6,600.00 | 6,652.00 | 6,652.00 | -0.31% | 29,957 |
| Sep 28, 2026 | 6,978.00 | 6,986.00 | 6,673.00 | 6,673.00 | 6,673.00 | -4.37% | 15,481 |
| Sep 24, 2026 | 6,924.00 | 7,070.00 | 6,910.00 | 6,978.00 | 6,978.00 | -0.74% | 25,991 |
| Sep 23, 2026 | 6,945.00 | 7,089.00 | 6,900.00 | 7,030.00 | 7,030.00 | 1.22% | 20,545 |
| Sep 22, 2026 | 7,070.00 | 7,119.00 | 6,908.00 | 6,945.00 | 6,945.00 | -1.41% | 45,456 |
| Sep 17, 2026 | 7,190.00 | 7,260.00 | 7,044.00 | 7,044.00 | 7,044.00 | -2.03% | 40,798 |
| Sep 16, 2026 | 6,880.00 | 7,268.00 | 6,880.00 | 7,190.00 | 7,190.00 | 4.55% | 24,601 |
| Sep 15, 2026 | 7,000.00 | 7,027.00 | 6,876.00 | 6,877.00 | 6,877.00 | -1.55% | 18,215 |
| Sep 14, 2026 | 6,810.00 | 6,990.00 | 6,810.00 | 6,985.00 | 6,985.00 | 2.72% | 18,935 |
| Sep 10, 2026 | 6,860.00 | 6,860.00 | 6,790.00 | 6,800.00 | 6,800.00 | 0.16% | 11,663 |
| Sep 9, 2026 | 6,877.00 | 6,915.00 | 6,780.00 | 6,789.00 | 6,789.00 | -1.28% | 18,232 |
| Sep 8, 2026 | 6,989.00 | 6,989.00 | 6,788.00 | 6,877.00 | 6,877.00 | -0.33% | 38,673 |
| Sep 7, 2026 | 6,771.00 | 6,989.00 | 6,771.00 | 6,900.00 | 6,900.00 | 1.91% | 23,312 |
| Sep 4, 2026 | 6,994.00 | 6,994.00 | 6,721.00 | 6,771.00 | 6,771.00 | -2.31% | 38,172 |
| Sep 3, 2026 | 7,000.00 | 7,080.00 | 6,911.00 | 6,931.00 | 6,931.00 | -1.55% | 29,824 |
| Sep 2, 2026 | 6,600.00 | 7,040.00 | 6,570.00 | 7,040.00 | 7,040.00 | 7.24% | 41,712 |
| Sep 1, 2026 | 6,400.00 | 6,600.00 | 6,400.00 | 6,565.00 | 6,565.00 | 2.58% | 31,533 |
| Aug 31, 2026 | 6,635.00 | 6,748.00 | 6,400.00 | 6,400.00 | 6,400.00 | -3.53% | 53,560 |
| Aug 28, 2026 | 6,665.00 | 6,665.00 | 6,590.00 | 6,634.00 | 6,634.00 | 0.67% | 10,149 |
| Aug 27, 2026 | 6,328.00 | 6,590.00 | 6,328.00 | 6,590.00 | 6,590.00 | 4.16% | 16,647 |
| Aug 26, 2026 | 6,533.00 | 6,670.00 | 6,251.00 | 6,327.00 | 6,327.00 | -2.89% | 99,503 |
| Aug 25, 2026 | 6,350.00 | 6,520.00 | 6,251.00 | 6,515.00 | 6,515.00 | 2.60% | 83,569 |
| Aug 24, 2026 | 6,260.00 | 6,450.00 | 6,162.00 | 6,350.00 | 6,350.00 | 3.34% | 55,984 |
| Aug 21, 2026 | 5,899.00 | 6,198.00 | 5,853.00 | 6,145.00 | 6,145.00 | 4.72% | 73,537 |
| Aug 20, 2026 | 5,767.00 | 5,898.00 | 5,690.00 | 5,868.00 | 5,868.00 | 0.81% | 58,516 |
| Aug 19, 2026 | 5,900.00 | 5,900.00 | 5,798.00 | 5,821.00 | 5,821.00 | 0.45% | 24,928 |
| Aug 18, 2026 | 5,930.00 | 5,930.00 | 5,695.00 | 5,795.00 | 5,795.00 | -1.61% | 30,728 |
| Aug 17, 2026 | 5,974.00 | 5,990.00 | 5,875.00 | 5,890.00 | 5,890.00 | -1.41% | 26,197 |