Dor Alon Energy In Israel (1988) Ltd (TLV:DRAL)
Israel · Delayed Price · Currency is ILS · Price in ILA 13,070
-90 (-0.68%)
Oct 5, 2025, 3:49 PM IDT
TLV:DRAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2025 | 13,070.00 | 13,580.00 | 12,950.00 | 13,160.00 | 13,160.00 | 0.69% | 1,743 |
| Sep 30, 2025 | 12,970.00 | 13,150.00 | 12,970.00 | 13,070.00 | 13,070.00 | 0.77% | 16,312 |
| Sep 29, 2025 | 12,950.00 | 12,970.00 | 12,950.00 | 12,970.00 | 12,970.00 | 0.15% | 496 |
| Sep 28, 2025 | 12,970.00 | 12,970.00 | 12,500.00 | 12,950.00 | 12,950.00 | -0.08% | 2,771 |
| Sep 25, 2025 | 12,970.00 | 12,970.00 | 12,670.00 | 12,960.00 | 12,960.00 | 2.29% | 1,049 |
| Sep 21, 2025 | 12,500.00 | 12,780.00 | 12,500.00 | 12,670.00 | 12,670.00 | 1.36% | 90 |
| Sep 18, 2025 | 12,980.00 | 12,980.00 | 12,010.00 | 12,500.00 | 12,500.00 | -3.70% | 6,938 |
| Sep 17, 2025 | 12,920.00 | 13,000.00 | 12,860.00 | 12,980.00 | 12,980.00 | 0.46% | 171 |
| Sep 16, 2025 | 13,010.00 | 13,010.00 | 12,650.00 | 12,920.00 | 12,920.00 | -0.69% | 504 |
| Sep 15, 2025 | 13,100.00 | 13,100.00 | 13,000.00 | 13,010.00 | 13,010.00 | -0.69% | 150 |
| Sep 14, 2025 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | - | 12 |
| Sep 11, 2025 | 13,080.00 | 13,200.00 | 13,000.00 | 13,100.00 | 13,100.00 | 0.15% | 431 |
| Sep 10, 2025 | 13,080.00 | 13,080.00 | 13,080.00 | 13,080.00 | 13,080.00 | - | 26 |
| Sep 9, 2025 | 12,970.00 | 13,090.00 | 12,970.00 | 13,080.00 | 13,080.00 | 0.85% | 294 |
| Sep 8, 2025 | 12,920.00 | 12,980.00 | 12,920.00 | 12,970.00 | 12,970.00 | 0.39% | 74 |
| Sep 7, 2025 | 13,000.00 | 13,000.00 | 12,870.00 | 12,920.00 | 12,920.00 | -3.29% | 261 |
| Sep 4, 2025 | 13,460.00 | 13,640.00 | 13,350.00 | 13,360.00 | 12,728.16 | -0.74% | 1,668 |
| Sep 3, 2025 | 13,470.00 | 13,570.00 | 13,200.00 | 13,460.00 | 12,823.43 | -0.07% | 3,294 |
| Sep 2, 2025 | 13,590.00 | 13,590.00 | 13,210.00 | 13,470.00 | 12,832.95 | -0.88% | 1,175 |
| Sep 1, 2025 | 13,700.00 | 13,700.00 | 13,490.00 | 13,590.00 | 12,947.33 | -0.80% | 538 |
| Aug 31, 2025 | 13,680.00 | 13,900.00 | 13,660.00 | 13,700.00 | 13,052.13 | 0.15% | 465 |
| Aug 28, 2025 | 13,750.00 | 13,900.00 | 13,610.00 | 13,680.00 | 13,033.07 | -0.51% | 52 |
| Aug 27, 2025 | 13,690.00 | 14,000.00 | 13,690.00 | 13,750.00 | 13,099.76 | 0.44% | 472 |
| Aug 26, 2025 | 13,700.00 | 13,700.00 | 13,190.00 | 13,690.00 | 13,042.60 | -0.07% | 837 |
| Aug 25, 2025 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,052.13 | - | 47 |
| Aug 24, 2025 | 13,770.00 | 13,770.00 | 13,700.00 | 13,700.00 | 13,052.13 | -0.51% | 288 |
| Aug 21, 2025 | 13,770.00 | 13,770.00 | 13,770.00 | 13,770.00 | 13,118.82 | - | 16 |
| Aug 20, 2025 | 13,700.00 | 13,770.00 | 13,700.00 | 13,770.00 | 13,118.82 | 0.51% | 42 |
| Aug 19, 2025 | 13,820.00 | 13,820.00 | 13,350.00 | 13,700.00 | 13,052.13 | -0.87% | 4,195 |
| Aug 18, 2025 | 13,650.00 | 13,950.00 | 13,640.00 | 13,820.00 | 13,166.45 | 1.25% | 265 |
| Aug 17, 2025 | 13,590.00 | 13,650.00 | 13,590.00 | 13,650.00 | 13,004.49 | 0.44% | 219 |
| Aug 14, 2025 | 13,960.00 | 13,960.00 | 13,520.00 | 13,590.00 | 12,947.33 | -2.65% | 58 |
| Aug 13, 2025 | 13,990.00 | 13,990.00 | 13,960.00 | 13,960.00 | 13,299.83 | -0.21% | 204 |
| Aug 12, 2025 | 13,990.00 | 13,990.00 | 13,980.00 | 13,990.00 | 13,328.41 | - | 247 |
| Aug 11, 2025 | 13,510.00 | 13,990.00 | 13,510.00 | 13,990.00 | 13,328.41 | 3.55% | 136 |
| Aug 10, 2025 | 13,600.00 | 13,600.00 | 13,130.00 | 13,510.00 | 12,871.11 | -0.66% | 109 |
| Aug 7, 2025 | 13,480.00 | 13,950.00 | 13,480.00 | 13,600.00 | 12,956.86 | 0.89% | 5,373 |
| Aug 6, 2025 | 12,850.00 | 13,550.00 | 12,850.00 | 13,480.00 | 12,842.53 | 0.22% | 1,135 |
| Aug 5, 2025 | 13,420.00 | 13,570.00 | 13,420.00 | 13,450.00 | 12,813.95 | 0.22% | 310 |
| Aug 4, 2025 | 13,430.00 | 13,430.00 | 13,420.00 | 13,420.00 | 12,785.37 | -0.07% | 396 |
| Jul 31, 2025 | 13,300.00 | 13,450.00 | 13,240.00 | 13,430.00 | 12,794.90 | -0.15% | 860 |
| Jul 30, 2025 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 12,813.95 | - | 136 |
| Jul 29, 2025 | 13,200.00 | 13,610.00 | 13,200.00 | 13,450.00 | 12,813.95 | 1.89% | 105 |
| Jul 28, 2025 | 13,120.00 | 13,200.00 | 13,100.00 | 13,200.00 | 12,575.77 | 0.61% | 1,538 |
| Jul 27, 2025 | 13,280.00 | 13,280.00 | 12,890.00 | 13,120.00 | 12,499.56 | -1.20% | 778 |
| Jul 24, 2025 | 13,660.00 | 13,660.00 | 13,100.00 | 13,280.00 | 12,651.99 | -2.78% | 321 |
| Jul 23, 2025 | 13,700.00 | 14,100.00 | 13,140.00 | 13,660.00 | 13,014.02 | -0.29% | 1,136 |
| Jul 22, 2025 | 13,280.00 | 13,780.00 | 13,090.00 | 13,700.00 | 13,052.13 | 1.41% | 1,925 |
| Jul 21, 2025 | 14,000.00 | 14,000.00 | 13,280.00 | 13,510.00 | 12,871.11 | -3.50% | 1,883 |
| Jul 20, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 13,337.94 | - | 57 |