Danya Cebus Ltd. (TLV:DNYA)
Israel · Delayed Price · Currency is ILS · Price in ILA 14,150
-50 (-0.35%)
Dec 31, 2025, 10:19 AM IDT
Danya Cebus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 14,000.00 | 14,200.00 | 13,840.00 | 14,200.00 | 14,200.00 | 1.43% | 71,961 |
| Dec 29, 2025 | 14,160.00 | 14,200.00 | 13,860.00 | 14,000.00 | 14,000.00 | -2.03% | 90,190 |
| Dec 28, 2025 | 14,300.00 | 14,470.00 | 14,040.00 | 14,290.00 | 14,290.00 | -0.07% | 15,465 |
| Dec 25, 2025 | 14,630.00 | 14,790.00 | 13,700.00 | 14,300.00 | 14,300.00 | -2.12% | 36,144 |
| Dec 24, 2025 | 14,600.00 | 14,890.00 | 14,510.00 | 14,610.00 | 14,610.00 | 0.07% | 30,527 |
| Dec 23, 2025 | 14,600.00 | 14,600.00 | 14,480.00 | 14,600.00 | 14,600.00 | - | 15,891 |
| Dec 22, 2025 | 14,650.00 | 14,900.00 | 14,490.00 | 14,600.00 | 14,600.00 | -0.34% | 36,731 |
| Dec 21, 2025 | 14,830.00 | 15,200.00 | 14,600.00 | 14,650.00 | 14,650.00 | -1.21% | 10,266 |
| Dec 18, 2025 | 15,020.00 | 15,090.00 | 14,760.00 | 14,830.00 | 14,830.00 | -1.59% | 29,971 |
| Dec 17, 2025 | 15,100.00 | 15,240.00 | 14,950.00 | 15,070.00 | 15,070.00 | -0.20% | 39,659 |
| Dec 16, 2025 | 14,980.00 | 15,240.00 | 14,850.00 | 15,100.00 | 15,100.00 | 1.68% | 27,175 |
| Dec 15, 2025 | 14,890.00 | 14,930.00 | 14,730.00 | 14,850.00 | 14,850.00 | 1.02% | 28,530 |
| Dec 14, 2025 | 14,960.00 | 15,070.00 | 14,540.00 | 14,700.00 | 14,700.00 | -1.74% | 6,410 |
| Dec 11, 2025 | 14,720.00 | 15,190.00 | 14,670.00 | 14,960.00 | 14,960.00 | 1.63% | 49,639 |
| Dec 10, 2025 | 14,660.00 | 14,790.00 | 14,400.00 | 14,720.00 | 14,720.00 | 0.41% | 14,165 |
| Dec 9, 2025 | 15,080.00 | 15,040.00 | 14,560.00 | 14,660.00 | 14,660.00 | -3.55% | 14,503 |
| Dec 8, 2025 | 15,160.00 | 15,560.00 | 15,160.00 | 15,200.00 | 15,078.03 | 0.26% | 22,355 |
| Dec 7, 2025 | 15,030.00 | 15,190.00 | 14,740.00 | 15,160.00 | 15,038.35 | 0.86% | 5,647 |
| Dec 4, 2025 | 15,040.00 | 15,230.00 | 14,740.00 | 15,030.00 | 14,909.39 | -0.07% | 16,897 |
| Dec 3, 2025 | 14,890.00 | 15,190.00 | 14,720.00 | 15,040.00 | 14,919.31 | 1.01% | 24,903 |
| Dec 2, 2025 | 14,750.00 | 14,890.00 | 14,630.00 | 14,890.00 | 14,770.52 | 0.95% | 14,205 |
| Dec 1, 2025 | 14,810.00 | 15,100.00 | 14,600.00 | 14,750.00 | 14,631.64 | -0.41% | 24,922 |
| Nov 30, 2025 | 14,470.00 | 14,820.00 | 14,460.00 | 14,810.00 | 14,691.16 | 2.35% | 19,370 |
| Nov 27, 2025 | 14,460.00 | 14,470.00 | 14,280.00 | 14,470.00 | 14,353.89 | 0.07% | 13,192 |
| Nov 26, 2025 | 14,400.00 | 14,580.00 | 14,300.00 | 14,460.00 | 14,343.97 | 0.42% | 18,597 |
| Nov 25, 2025 | 14,190.00 | 14,720.00 | 14,030.00 | 14,400.00 | 14,284.45 | 1.48% | 30,885 |
| Nov 24, 2025 | 13,840.00 | 14,190.00 | 13,810.00 | 14,190.00 | 14,076.13 | 2.75% | 35,727 |
| Nov 23, 2025 | 14,260.00 | 14,450.00 | 13,810.00 | 13,810.00 | 13,699.18 | -3.63% | 9,235 |
| Nov 20, 2025 | 14,370.00 | 14,440.00 | 14,150.00 | 14,330.00 | 14,215.01 | -0.28% | 17,166 |
| Nov 19, 2025 | 14,450.00 | 14,640.00 | 14,140.00 | 14,370.00 | 14,254.69 | -0.55% | 15,433 |
| Nov 18, 2025 | 14,740.00 | 14,750.00 | 14,410.00 | 14,450.00 | 14,334.05 | -1.97% | 22,548 |
| Nov 17, 2025 | 14,780.00 | 15,020.00 | 14,590.00 | 14,740.00 | 14,621.72 | -0.27% | 34,126 |
| Nov 16, 2025 | 14,730.00 | 14,780.00 | 14,410.00 | 14,780.00 | 14,661.40 | 2.43% | 8,629 |
| Nov 13, 2025 | 13,980.00 | 14,430.00 | 13,710.00 | 14,430.00 | 14,314.21 | 3.22% | 33,226 |
| Nov 12, 2025 | 13,760.00 | 14,170.00 | 13,670.00 | 13,980.00 | 13,867.82 | 1.60% | 32,940 |
| Nov 11, 2025 | 14,030.00 | 14,410.00 | 13,760.00 | 13,760.00 | 13,649.59 | -2.34% | 18,771 |
| Nov 10, 2025 | 13,600.00 | 14,090.00 | 13,500.00 | 14,090.00 | 13,976.94 | 3.00% | 21,115 |
| Nov 9, 2025 | 13,280.00 | 13,990.00 | 13,280.00 | 13,680.00 | 13,570.23 | 3.01% | 27,182 |
| Nov 6, 2025 | 13,500.00 | 13,590.00 | 13,190.00 | 13,280.00 | 13,173.44 | -1.63% | 303,558 |
| Nov 5, 2025 | 13,250.00 | 13,500.00 | 13,160.00 | 13,500.00 | 13,391.67 | 1.89% | 30,219 |
| Nov 4, 2025 | 13,520.00 | 13,560.00 | 13,200.00 | 13,250.00 | 13,143.68 | -2.00% | 33,468 |
| Nov 3, 2025 | 13,800.00 | 13,900.00 | 13,460.00 | 13,520.00 | 13,411.51 | -2.03% | 32,208 |
| Nov 2, 2025 | 13,720.00 | 14,060.00 | 13,740.00 | 13,800.00 | 13,689.26 | 0.58% | 9,633 |
| Oct 30, 2025 | 13,580.00 | 13,760.00 | 13,390.00 | 13,720.00 | 13,609.91 | 1.03% | 32,712 |
| Oct 29, 2025 | 13,580.00 | 13,840.00 | 13,510.00 | 13,580.00 | 13,471.03 | - | 36,941 |
| Oct 28, 2025 | 13,820.00 | 13,840.00 | 13,430.00 | 13,580.00 | 13,471.03 | -1.09% | 29,133 |
| Oct 27, 2025 | 13,530.00 | 13,910.00 | 13,330.00 | 13,730.00 | 13,619.83 | 1.48% | 146,314 |
| Oct 26, 2025 | 13,160.00 | 13,620.00 | 13,150.00 | 13,530.00 | 13,421.43 | 2.81% | 13,442 |
| Oct 23, 2025 | 13,000.00 | 13,240.00 | 12,850.00 | 13,160.00 | 13,054.40 | 0.77% | 35,023 |
| Oct 22, 2025 | 13,320.00 | 13,500.00 | 13,020.00 | 13,060.00 | 12,955.20 | -1.95% | 60,874 |