Danya Cebus Ltd. (TLV:DNYA)
Israel · Delayed Price · Currency is ILS · Price in ILA 13,520
-160 (-1.17%)
Aug 25, 2025, 6:25 PM IDT
Danya Cebus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 12,950.00 | 13,290.00 | 12,950.00 | 13,290.00 | 13,290.00 | 2.63% | 16,752 |
| Aug 20, 2025 | 12,840.00 | 13,190.00 | 12,650.00 | 12,950.00 | 12,950.00 | 0.86% | 24,288 |
| Aug 19, 2025 | 12,510.00 | 13,000.00 | 12,510.00 | 12,840.00 | 12,840.00 | 2.64% | 23,787 |
| Aug 18, 2025 | 12,500.00 | 12,580.00 | 12,410.00 | 12,510.00 | 12,510.00 | 0.08% | 12,291 |
| Aug 17, 2025 | 12,490.00 | 12,590.00 | 12,410.00 | 12,500.00 | 12,500.00 | 0.08% | 7,732 |
| Aug 14, 2025 | 12,560.00 | 12,750.00 | 12,410.00 | 12,490.00 | 12,490.00 | -1.03% | 122,146 |
| Aug 13, 2025 | 12,080.00 | 12,670.00 | 12,070.00 | 12,620.00 | 12,620.00 | 4.13% | 86,400 |
| Aug 12, 2025 | 12,470.00 | 12,470.00 | 12,080.00 | 12,120.00 | 12,120.00 | -1.70% | 49,300 |
| Aug 11, 2025 | 12,490.00 | 12,490.00 | 12,160.00 | 12,330.00 | 12,330.00 | -0.08% | 25,372 |
| Aug 10, 2025 | 12,120.00 | 12,390.00 | 12,120.00 | 12,340.00 | 12,340.00 | 1.48% | 14,607 |
| Aug 7, 2025 | 12,100.00 | 12,250.00 | 11,960.00 | 12,160.00 | 12,160.00 | 0.25% | 698,044 |
| Aug 6, 2025 | 12,120.00 | 12,390.00 | 11,900.00 | 12,130.00 | 12,130.00 | 0.08% | 142,100 |
| Aug 5, 2025 | 12,400.00 | 12,400.00 | 11,940.00 | 12,120.00 | 12,120.00 | -2.26% | 127,389 |
| Aug 4, 2025 | 12,310.00 | 12,460.00 | 11,950.00 | 12,400.00 | 12,400.00 | -0.32% | 136,067 |
| Jul 31, 2025 | 12,720.00 | 12,730.00 | 12,290.00 | 12,440.00 | 12,440.00 | -1.27% | 90,584 |
| Jul 30, 2025 | 12,730.00 | 12,800.00 | 12,460.00 | 12,600.00 | 12,600.00 | -1.02% | 37,976 |
| Jul 29, 2025 | 12,450.00 | 12,760.00 | 12,450.00 | 12,730.00 | 12,730.00 | 0.39% | 33,827 |
| Jul 28, 2025 | 12,760.00 | 12,920.00 | 12,640.00 | 12,680.00 | 12,680.00 | -0.63% | 102,442 |
| Jul 27, 2025 | 12,850.00 | 12,940.00 | 12,650.00 | 12,760.00 | 12,760.00 | -0.70% | 17,456 |
| Jul 24, 2025 | 12,790.00 | 12,950.00 | 12,520.00 | 12,850.00 | 12,850.00 | 0.47% | 123,935 |
| Jul 23, 2025 | 12,690.00 | 12,850.00 | 12,620.00 | 12,790.00 | 12,790.00 | 1.51% | 45,440 |
| Jul 22, 2025 | 12,500.00 | 12,710.00 | 12,380.00 | 12,600.00 | 12,600.00 | 0.80% | 63,950 |
| Jul 21, 2025 | 12,250.00 | 12,500.00 | 12,090.00 | 12,500.00 | 12,500.00 | 2.04% | 149,181 |
| Jul 20, 2025 | 12,040.00 | 12,270.00 | 11,930.00 | 12,250.00 | 12,250.00 | 1.74% | 32,789 |
| Jul 17, 2025 | 11,900.00 | 12,100.00 | 11,900.00 | 12,040.00 | 12,040.00 | 1.18% | 95,328 |
| Jul 16, 2025 | 12,000.00 | 12,180.00 | 11,800.00 | 11,900.00 | 11,900.00 | -1.90% | 42,718 |
| Jul 15, 2025 | 12,150.00 | 12,430.00 | 12,050.00 | 12,130.00 | 12,130.00 | -0.16% | 135,045 |
| Jul 14, 2025 | 12,180.00 | 12,180.00 | 11,990.00 | 12,150.00 | 12,150.00 | -0.25% | 174,953 |
| Jul 13, 2025 | 12,300.00 | 12,300.00 | 12,000.00 | 12,180.00 | 12,180.00 | -0.98% | 160,483 |
| Jul 10, 2025 | 12,350.00 | 12,430.00 | 12,200.00 | 12,300.00 | 12,300.00 | - | 72,164 |
| Jul 9, 2025 | 12,150.00 | 12,440.00 | 12,110.00 | 12,300.00 | 12,300.00 | 1.23% | 221,748 |
| Jul 8, 2025 | 12,440.00 | 12,460.00 | 12,020.00 | 12,150.00 | 12,150.00 | -1.22% | 26,030 |
| Jul 7, 2025 | 12,650.00 | 12,750.00 | 12,180.00 | 12,300.00 | 12,300.00 | -1.91% | 48,406 |
| Jul 6, 2025 | 12,510.00 | 12,740.00 | 12,240.00 | 12,540.00 | 12,540.00 | 0.24% | 25,778 |
| Jul 3, 2025 | 12,280.00 | 12,650.00 | 12,150.00 | 12,510.00 | 12,510.00 | 1.87% | 36,950 |
| Jul 2, 2025 | 12,400.00 | 12,750.00 | 12,150.00 | 12,280.00 | 12,280.00 | -0.97% | 40,897 |
| Jul 1, 2025 | 12,450.00 | 12,840.00 | 12,300.00 | 12,400.00 | 12,400.00 | - | 63,837 |
| Jun 30, 2025 | 12,470.00 | 12,480.00 | 12,250.00 | 12,400.00 | 12,400.00 | -0.56% | 37,160 |
| Jun 29, 2025 | 12,100.00 | 12,490.00 | 12,100.00 | 12,470.00 | 12,470.00 | 3.06% | 31,901 |
| Jun 26, 2025 | 11,930.00 | 12,100.00 | 11,770.00 | 12,100.00 | 12,100.00 | -0.90% | 48,877 |
| Jun 25, 2025 | 12,250.00 | 12,270.00 | 12,060.00 | 12,210.00 | 12,083.30 | -0.33% | 48,259 |
| Jun 24, 2025 | 12,500.00 | 12,720.00 | 12,100.00 | 12,250.00 | 12,122.89 | - | 60,704 |
| Jun 23, 2025 | 12,500.00 | 12,500.00 | 11,810.00 | 12,250.00 | 12,122.89 | -2.00% | 123,358 |
| Jun 22, 2025 | 12,490.00 | 12,880.00 | 12,290.00 | 12,500.00 | 12,370.30 | 2.88% | 58,881 |
| Jun 19, 2025 | 12,310.00 | 12,450.00 | 12,020.00 | 12,150.00 | 12,023.93 | -1.54% | 47,918 |
| Jun 18, 2025 | 12,050.00 | 12,430.00 | 11,980.00 | 12,340.00 | 12,211.96 | 1.56% | 50,150 |
| Jun 17, 2025 | 12,360.00 | 12,690.00 | 12,030.00 | 12,150.00 | 12,023.93 | -1.94% | 64,150 |
| Jun 16, 2025 | 10,690.00 | 12,390.00 | 10,690.00 | 12,390.00 | 12,261.44 | 15.90% | 116,920 |
| Jun 15, 2025 | 10,600.00 | 10,750.00 | 10,260.00 | 10,690.00 | 10,579.08 | 2.39% | 22,148 |
| Jun 12, 2025 | 10,210.00 | 10,600.00 | 10,210.00 | 10,440.00 | 10,331.67 | -2.61% | 26,885 |