Delek Property Development Ltd (TLV:DLAS)
Israel · Delayed Price · Currency is ILS · Price in ILA 7,031.00
+86.00 (1.24%)
Sep 23, 2026, 4:54 PM IDT
TLV:DLAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 6,080.00 | 6,080.00 | 5,951.00 | 5,974.00 | 5,974.00 | -0.93% | 21,837 |
| Aug 13, 2026 | 5,923.00 | 6,060.00 | 5,923.00 | 6,030.00 | 6,030.00 | 1.60% | 25,129 |
| Aug 12, 2026 | 6,170.00 | 6,174.00 | 5,915.00 | 5,935.00 | 5,935.00 | -3.81% | 55,721 |
| Aug 11, 2026 | 6,110.00 | 6,260.00 | 6,110.00 | 6,170.00 | 6,170.00 | 1.11% | 25,808 |
| Aug 10, 2026 | 6,120.00 | 6,189.00 | 6,030.00 | 6,102.00 | 6,102.00 | -0.13% | 30,142 |
| Aug 7, 2026 | 6,120.00 | 6,311.00 | 6,106.00 | 6,110.00 | 6,110.00 | -0.16% | 58,714 |
| Aug 6, 2026 | 6,124.00 | 6,450.00 | 6,110.00 | 6,120.00 | 6,120.00 | -1.94% | 142,560 |
| Aug 5, 2026 | 6,450.00 | 6,450.00 | 6,211.00 | 6,241.00 | 6,241.00 | -2.48% | 79,344 |
| Aug 4, 2026 | 6,783.00 | 6,805.00 | 6,318.00 | 6,400.00 | 6,400.00 | -5.65% | 47,239 |
| Aug 3, 2026 | 6,760.00 | 6,990.00 | 6,760.00 | 6,783.00 | 6,783.00 | 0.56% | 51,043 |
| Jul 31, 2026 | 6,698.00 | 6,859.00 | 6,698.00 | 6,745.00 | 6,745.00 | 0.70% | 16,729 |
| Jul 30, 2026 | 6,870.00 | 6,986.00 | 6,510.00 | 6,698.00 | 6,698.00 | -2.15% | 66,755 |
| Jul 29, 2026 | 7,000.00 | 7,000.00 | 6,750.00 | 6,845.00 | 6,845.00 | -1.58% | 37,192 |
| Jul 28, 2026 | 6,440.00 | 7,000.00 | 6,418.00 | 6,955.00 | 6,955.00 | 7.90% | 93,626 |
| Jul 27, 2026 | 5,685.00 | 6,758.00 | 5,622.00 | 6,446.00 | 6,446.00 | 13.39% | 199,186 |
| Jul 24, 2026 | 5,313.00 | 5,695.00 | 5,313.00 | 5,685.00 | 5,685.00 | 7.04% | 45,457 |
| Jul 22, 2026 | 5,171.00 | 5,494.00 | 5,166.00 | 5,311.00 | 5,311.00 | 1.84% | 117,011 |
| Jul 21, 2026 | 5,155.00 | 5,310.00 | 5,155.00 | 5,215.00 | 5,215.00 | 1.18% | 121,849 |
| Jul 20, 2026 | 5,162.00 | 5,300.00 | 5,140.00 | 5,154.00 | 5,154.00 | 0.25% | 143,490 |
| Jul 17, 2026 | 5,350.00 | 5,351.00 | 5,141.00 | 5,141.00 | 5,141.00 | -5.04% | 144,798 |
| Jul 16, 2026 | 5,600.00 | 5,644.00 | 5,210.00 | 5,414.00 | 5,414.00 | -2.54% | 195,458 |
| Jul 15, 2026 | 5,570.00 | 5,677.00 | 5,511.00 | 5,555.00 | 5,555.00 | -0.27% | 297,747 |
| Jul 14, 2026 | 5,480.00 | 5,689.00 | 5,436.00 | 5,570.00 | 5,570.00 | 2.94% | 350,046 |