Doral Group Renewable Energy Resources Ltd (TLV:DORL)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,615.00
+42.00 (2.67%)
Jul 31, 2025, 5:24 PM IDT
TLV:DORL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1,602.00 | 1,622.00 | 1,574.00 | 1,615.00 | 1,615.00 | 2.67% | 388,274 |
| Jul 30, 2025 | 1,637.00 | 1,654.00 | 1,573.00 | 1,573.00 | 1,573.00 | -3.79% | 249,530 |
| Jul 29, 2025 | 1,695.00 | 1,697.00 | 1,635.00 | 1,635.00 | 1,635.00 | -3.54% | 202,702 |
| Jul 28, 2025 | 1,684.00 | 1,719.00 | 1,670.00 | 1,695.00 | 1,695.00 | 0.65% | 166,186 |
| Jul 27, 2025 | 1,701.00 | 1,707.00 | 1,669.00 | 1,684.00 | 1,684.00 | -0.36% | 90,779 |
| Jul 24, 2025 | 1,660.00 | 1,700.00 | 1,646.00 | 1,690.00 | 1,690.00 | 1.20% | 238,006 |
| Jul 23, 2025 | 1,650.00 | 1,675.00 | 1,617.00 | 1,670.00 | 1,670.00 | 4.38% | 600,562 |
| Jul 22, 2025 | 1,630.00 | 1,665.00 | 1,580.00 | 1,600.00 | 1,600.00 | 0.57% | 845,694 |
| Jul 21, 2025 | 1,630.00 | 1,650.00 | 1,581.00 | 1,591.00 | 1,591.00 | -2.39% | 562,345 |
| Jul 20, 2025 | 1,650.00 | 1,659.00 | 1,627.00 | 1,630.00 | 1,630.00 | -2.40% | 149,429 |
| Jul 17, 2025 | 1,598.00 | 1,676.00 | 1,598.00 | 1,670.00 | 1,670.00 | 4.51% | 478,857 |
| Jul 16, 2025 | 1,620.00 | 1,659.00 | 1,590.00 | 1,598.00 | 1,598.00 | -2.08% | 323,993 |
| Jul 15, 2025 | 1,605.00 | 1,679.00 | 1,600.00 | 1,632.00 | 1,632.00 | 1.68% | 310,666 |
| Jul 14, 2025 | 1,600.00 | 1,611.00 | 1,591.00 | 1,605.00 | 1,605.00 | -0.37% | 189,237 |
| Jul 13, 2025 | 1,630.00 | 1,630.00 | 1,592.00 | 1,611.00 | 1,611.00 | -2.95% | 78,273 |
| Jul 10, 2025 | 1,639.00 | 1,670.00 | 1,634.00 | 1,660.00 | 1,660.00 | 0.30% | 205,199 |
| Jul 9, 2025 | 1,604.00 | 1,667.00 | 1,599.00 | 1,655.00 | 1,655.00 | 2.16% | 278,917 |
| Jul 8, 2025 | 1,673.00 | 1,674.00 | 1,611.00 | 1,620.00 | 1,620.00 | -3.57% | 241,017 |
| Jul 7, 2025 | 1,640.00 | 1,681.00 | 1,615.00 | 1,680.00 | 1,680.00 | 1.76% | 437,596 |
| Jul 6, 2025 | 1,653.00 | 1,699.00 | 1,601.00 | 1,651.00 | 1,651.00 | -0.12% | 289,389 |
| Jul 3, 2025 | 1,620.00 | 1,662.00 | 1,599.00 | 1,653.00 | 1,653.00 | 2.10% | 297,038 |
| Jul 2, 2025 | 1,580.00 | 1,640.00 | 1,580.00 | 1,619.00 | 1,619.00 | 2.47% | 323,481 |
| Jul 1, 2025 | 1,541.00 | 1,582.00 | 1,503.00 | 1,580.00 | 1,580.00 | 3.13% | 325,588 |
| Jun 30, 2025 | 1,532.00 | 1,593.00 | 1,504.00 | 1,532.00 | 1,532.00 | - | 550,936 |
| Jun 29, 2025 | 1,560.00 | 1,560.00 | 1,445.00 | 1,532.00 | 1,532.00 | -1.79% | 373,128 |
| Jun 26, 2025 | 1,604.00 | 1,609.00 | 1,541.00 | 1,560.00 | 1,560.00 | -3.41% | 243,938 |
| Jun 25, 2025 | 1,587.00 | 1,641.00 | 1,571.00 | 1,615.00 | 1,615.00 | 1.76% | 334,643 |
| Jun 24, 2025 | 1,544.00 | 1,592.00 | 1,532.00 | 1,587.00 | 1,587.00 | 4.61% | 390,047 |
| Jun 23, 2025 | 1,503.00 | 1,539.00 | 1,493.00 | 1,517.00 | 1,517.00 | -1.49% | 263,670 |
| Jun 22, 2025 | 1,535.00 | 1,585.00 | 1,506.00 | 1,540.00 | 1,540.00 | 1.99% | 244,090 |
| Jun 19, 2025 | 1,480.00 | 1,525.00 | 1,478.00 | 1,510.00 | 1,510.00 | 2.03% | 486,455 |
| Jun 18, 2025 | 1,449.00 | 1,497.00 | 1,426.00 | 1,480.00 | 1,480.00 | 2.14% | 288,266 |
| Jun 17, 2025 | 1,420.00 | 1,466.00 | 1,380.00 | 1,449.00 | 1,449.00 | -2.09% | 482,841 |
| Jun 16, 2025 | 1,445.00 | 1,496.00 | 1,431.00 | 1,480.00 | 1,480.00 | 2.42% | 303,185 |
| Jun 15, 2025 | 1,402.00 | 1,464.00 | 1,355.00 | 1,445.00 | 1,445.00 | 2.05% | 187,913 |
| Jun 12, 2025 | 1,431.00 | 1,439.00 | 1,393.00 | 1,416.00 | 1,416.00 | -3.67% | 363,598 |
| Jun 11, 2025 | 1,406.00 | 1,470.00 | 1,404.00 | 1,470.00 | 1,470.00 | 4.11% | 220,614 |
| Jun 10, 2025 | 1,420.00 | 1,429.00 | 1,396.00 | 1,412.00 | 1,412.00 | -1.26% | 96,937 |
| Jun 9, 2025 | 1,415.00 | 1,448.00 | 1,415.00 | 1,430.00 | 1,430.00 | - | 129,702 |
| Jun 8, 2025 | 1,422.00 | 1,462.00 | 1,418.00 | 1,430.00 | 1,430.00 | -0.14% | 68,700 |
| Jun 5, 2025 | 1,433.00 | 1,455.00 | 1,420.00 | 1,432.00 | 1,432.00 | -0.07% | 217,590 |
| Jun 4, 2025 | 1,442.00 | 1,455.00 | 1,415.00 | 1,433.00 | 1,433.00 | 0.42% | 385,175 |
| Jun 3, 2025 | 1,417.00 | 1,470.00 | 1,413.00 | 1,427.00 | 1,427.00 | -1.04% | 332,164 |
| May 29, 2025 | 1,424.00 | 1,444.00 | 1,415.00 | 1,442.00 | 1,442.00 | 3.30% | 465,554 |
| May 28, 2025 | 1,350.00 | 1,400.00 | 1,343.00 | 1,396.00 | 1,396.00 | 2.12% | 287,178 |
| May 27, 2025 | 1,352.00 | 1,395.00 | 1,339.00 | 1,367.00 | 1,367.00 | 1.11% | 203,067 |
| May 26, 2025 | 1,340.00 | 1,379.00 | 1,318.00 | 1,352.00 | 1,352.00 | 1.05% | 202,102 |
| May 25, 2025 | 1,289.00 | 1,354.00 | 1,289.00 | 1,338.00 | 1,338.00 | 3.88% | 98,922 |
| May 22, 2025 | 1,350.00 | 1,350.00 | 1,255.00 | 1,288.00 | 1,288.00 | -4.59% | 788,480 |
| May 21, 2025 | 1,320.00 | 1,358.00 | 1,292.00 | 1,350.00 | 1,350.00 | 2.58% | 285,800 |