Doral Group Renewable Energy Resources Ltd (TLV:DORL)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,571.00
-13.00 (-0.82%)
Aug 21, 2025, 5:24 PM IDT
TLV:DORL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 1,574.00 | 1,602.00 | 1,502.00 | 1,571.00 | 1,571.00 | -0.82% | 789,971 |
| Aug 20, 2025 | 1,616.00 | 1,633.00 | 1,584.00 | 1,584.00 | 1,584.00 | -1.98% | 104,706 |
| Aug 19, 2025 | 1,605.00 | 1,660.00 | 1,605.00 | 1,616.00 | 1,616.00 | 0.69% | 225,369 |
| Aug 18, 2025 | 1,586.00 | 1,620.00 | 1,558.00 | 1,605.00 | 1,605.00 | 1.01% | 153,070 |
| Aug 17, 2025 | 1,516.00 | 1,589.00 | 1,516.00 | 1,589.00 | 1,589.00 | 4.88% | 89,791 |
| Aug 14, 2025 | 1,443.00 | 1,525.00 | 1,443.00 | 1,515.00 | 1,515.00 | 4.92% | 173,589 |
| Aug 13, 2025 | 1,425.00 | 1,466.00 | 1,425.00 | 1,444.00 | 1,444.00 | 1.33% | 171,155 |
| Aug 12, 2025 | 1,461.00 | 1,474.00 | 1,425.00 | 1,425.00 | 1,425.00 | -2.46% | 222,320 |
| Aug 11, 2025 | 1,509.00 | 1,509.00 | 1,457.00 | 1,461.00 | 1,461.00 | -2.47% | 246,345 |
| Aug 10, 2025 | 1,473.00 | 1,521.00 | 1,473.00 | 1,498.00 | 1,498.00 | 1.56% | 156,833 |
| Aug 7, 2025 | 1,481.00 | 1,506.00 | 1,464.00 | 1,475.00 | 1,475.00 | -0.41% | 1,714,452 |
| Aug 6, 2025 | 1,501.00 | 1,534.00 | 1,478.00 | 1,481.00 | 1,481.00 | -1.27% | 311,249 |
| Aug 5, 2025 | 1,538.00 | 1,538.00 | 1,480.00 | 1,500.00 | 1,500.00 | -2.60% | 413,789 |
| Aug 4, 2025 | 1,615.00 | 1,615.00 | 1,533.00 | 1,540.00 | 1,540.00 | -4.64% | 368,088 |
| Jul 31, 2025 | 1,602.00 | 1,622.00 | 1,574.00 | 1,615.00 | 1,615.00 | 2.67% | 416,192 |
| 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 |