Delek Israel Properties (DP) Ltd. (TLV:DLPR)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,638.00
+145.00 (2.64%)
At close: Jan 30, 2026
TLV:DLPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5,493.00 | 5,789.00 | 5,505.00 | 5,638.00 | 5,638.00 | 2.64% | 1,074 |
| Jan 29, 2026 | 5,492.00 | 5,528.00 | 5,492.00 | 5,493.00 | 5,493.00 | 0.02% | 6,223 |
| Jan 28, 2026 | 5,420.00 | 5,520.00 | 5,400.00 | 5,492.00 | 5,492.00 | 1.33% | 2,185 |
| Jan 27, 2026 | 5,406.00 | 5,454.00 | 5,340.00 | 5,420.00 | 5,420.00 | 0.26% | 4,111 |
| Jan 26, 2026 | 5,383.00 | 5,536.00 | 5,383.00 | 5,406.00 | 5,406.00 | 0.43% | 8,477 |
| Jan 23, 2026 | 5,378.00 | 5,420.00 | 5,339.00 | 5,383.00 | 5,383.00 | 0.09% | 600 |
| Jan 22, 2026 | 5,324.00 | 5,500.00 | 5,274.00 | 5,378.00 | 5,378.00 | 1.01% | 8,208 |
| Jan 21, 2026 | 5,603.00 | 5,603.00 | 5,324.00 | 5,324.00 | 5,324.00 | -4.98% | 61,502 |
| Jan 20, 2026 | 5,756.00 | 6,000.00 | 5,416.00 | 5,603.00 | 5,603.00 | -2.66% | 23,926 |
| Jan 19, 2026 | 5,888.00 | 6,000.00 | 5,720.00 | 5,756.00 | 5,756.00 | -2.24% | 22,281 |
| Jan 16, 2026 | 5,989.00 | 5,989.00 | 5,850.00 | 5,888.00 | 5,888.00 | -1.69% | 3,555 |
| Jan 15, 2026 | 6,072.00 | 6,160.00 | 5,983.00 | 5,989.00 | 5,989.00 | -1.37% | 15,535 |
| Jan 14, 2026 | 6,199.00 | 6,198.00 | 5,959.00 | 6,072.00 | 6,072.00 | -2.05% | 3,421 |
| Jan 13, 2026 | 6,252.00 | 6,252.00 | 6,100.00 | 6,199.00 | 6,199.00 | -0.85% | 3,165 |
| Jan 12, 2026 | 6,289.00 | 6,289.00 | 6,178.00 | 6,252.00 | 6,252.00 | -0.59% | 1,282 |
| Jan 9, 2026 | 6,243.00 | 6,289.00 | 6,289.00 | 6,289.00 | 6,289.00 | 0.74% | 182 |
| Jan 8, 2026 | 6,253.00 | 6,255.00 | 6,194.00 | 6,243.00 | 6,243.00 | -0.16% | 1,284 |
| Jan 7, 2026 | 6,327.00 | 6,299.00 | 6,210.00 | 6,253.00 | 6,253.00 | -1.17% | 1,967 |
| Jan 6, 2026 | 6,325.00 | 6,370.00 | 6,296.00 | 6,327.00 | 6,327.00 | 0.03% | 2,266 |
| Jan 5, 2026 | 6,142.00 | 6,390.00 | 6,080.00 | 6,325.00 | 6,325.00 | 2.96% | 21,241 |
| Jan 1, 2026 | 6,140.00 | 6,150.00 | 6,123.00 | 6,143.00 | 6,143.00 | 0.05% | 2,211 |
| Dec 31, 2025 | 6,148.00 | 6,149.00 | 6,034.00 | 6,140.00 | 6,140.00 | -0.13% | 11,560 |
| Dec 30, 2025 | 6,060.00 | 6,149.00 | 6,000.00 | 6,148.00 | 6,148.00 | 1.45% | 11,415 |
| Dec 29, 2025 | 6,059.00 | 6,078.00 | 6,030.00 | 6,060.00 | 6,060.00 | 0.02% | 2,160 |
| Dec 28, 2025 | 6,000.00 | 6,059.00 | 5,949.00 | 6,059.00 | 6,059.00 | 0.98% | 9,473 |
| Dec 25, 2025 | 5,900.00 | 6,000.00 | 5,720.00 | 6,000.00 | 6,000.00 | 1.69% | 8,468 |
| Dec 24, 2025 | 5,860.00 | 5,930.00 | 5,876.00 | 5,900.00 | 5,900.00 | 0.68% | 1,888 |
| Dec 23, 2025 | 5,915.00 | 5,871.00 | 5,800.00 | 5,860.00 | 5,860.00 | -0.93% | 34,222 |
| Dec 22, 2025 | 6,119.00 | 6,145.00 | 5,900.00 | 5,915.00 | 5,915.00 | -3.33% | 1,479 |
| Dec 21, 2025 | 6,123.00 | 6,119.00 | 6,119.00 | 6,119.00 | 6,119.00 | -0.07% | 61 |
| Dec 18, 2025 | 5,972.00 | 6,123.00 | 5,885.00 | 6,123.00 | 6,123.00 | 2.53% | 10,883 |
| Dec 17, 2025 | 6,026.00 | 6,026.00 | 5,946.00 | 5,972.00 | 5,972.00 | -0.90% | 188 |
| Dec 16, 2025 | 6,050.00 | 6,165.00 | 6,000.00 | 6,026.00 | 6,026.00 | -0.40% | 1,363 |
| Dec 15, 2025 | 6,176.00 | 6,175.00 | 5,710.00 | 6,050.00 | 6,050.00 | -2.04% | 3,829 |
| Dec 14, 2025 | 6,099.00 | 6,180.00 | 6,003.00 | 6,176.00 | 6,176.00 | 1.26% | 8,529 |
| Dec 11, 2025 | 6,164.00 | 6,157.00 | 6,010.00 | 6,099.00 | 6,099.00 | -1.05% | 32 |
| Dec 10, 2025 | 6,153.00 | 6,180.00 | 6,050.00 | 6,164.00 | 6,164.00 | 0.18% | 8,756 |
| Dec 9, 2025 | 6,114.00 | 6,160.00 | 6,048.00 | 6,153.00 | 6,153.00 | 0.64% | 8,977 |
| Dec 8, 2025 | 6,049.00 | 6,130.00 | 6,046.00 | 6,114.00 | 6,114.00 | 1.07% | 8,962 |
| Dec 7, 2025 | 6,050.00 | 6,095.00 | 6,030.00 | 6,049.00 | 6,049.00 | -0.02% | 3,173 |
| Dec 4, 2025 | 6,086.00 | 6,086.00 | 5,915.00 | 6,050.00 | 6,050.00 | -0.59% | 10,978 |
| Dec 3, 2025 | 5,909.00 | 6,086.00 | 5,750.00 | 6,086.00 | 6,086.00 | 3.00% | 20,831 |
| Dec 2, 2025 | 6,060.00 | 6,060.00 | 5,809.00 | 5,909.00 | 5,909.00 | -2.49% | 1,433 |
| Dec 1, 2025 | 6,096.00 | 6,096.00 | 6,031.00 | 6,060.00 | 6,060.00 | -0.59% | 104 |
| Nov 30, 2025 | 6,050.00 | 6,096.00 | 6,096.00 | 6,096.00 | 6,096.00 | 0.76% | 112 |
| Nov 27, 2025 | 6,023.00 | 6,050.00 | 5,780.00 | 6,050.00 | 6,050.00 | 0.45% | 21,970 |
| Nov 26, 2025 | 6,097.00 | 6,097.00 | 5,860.00 | 6,023.00 | 6,023.00 | -1.21% | 1,153 |
| Nov 25, 2025 | 6,097.00 | 6,097.00 | 6,097.00 | 6,097.00 | 6,097.00 | - | 12 |
| Nov 24, 2025 | 6,081.00 | 6,097.00 | 5,860.00 | 6,097.00 | 6,097.00 | 0.26% | 9,851 |
| Nov 23, 2025 | 6,138.00 | 6,138.00 | 6,000.00 | 6,081.00 | 6,081.00 | -0.93% | 111 |