Dor Alon Energy In Israel (1988) Ltd (TLV:DRAL)
Israel · Delayed Price · Currency is ILS · Price in ILA 13,000
-80 (-0.61%)
Sep 11, 2025, 5:24 PM IDT
TLV:DRAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 12,947.28 | -0.80% | 538 |
| Aug 31, 2025 | 13,680.00 | 13,900.00 | 13,660.00 | 13,700.00 | 13,052.08 | 0.15% | 465 |
| Aug 28, 2025 | 13,750.00 | 13,900.00 | 13,610.00 | 13,680.00 | 13,033.02 | -0.51% | 52 |
| Aug 27, 2025 | 13,690.00 | 14,000.00 | 13,690.00 | 13,750.00 | 13,099.71 | 0.44% | 472 |
| Aug 26, 2025 | 13,700.00 | 13,700.00 | 13,190.00 | 13,690.00 | 13,042.55 | -0.07% | 837 |
| Aug 25, 2025 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,052.08 | - | 482 |
| Aug 24, 2025 | 13,770.00 | 13,770.00 | 13,700.00 | 13,700.00 | 13,052.08 | -0.51% | 288 |
| Aug 21, 2025 | 13,770.00 | 13,770.00 | 13,770.00 | 13,770.00 | 13,118.76 | - | 16 |
| Aug 20, 2025 | 13,700.00 | 13,770.00 | 13,700.00 | 13,770.00 | 13,118.76 | 0.51% | 42 |
| Aug 19, 2025 | 13,820.00 | 13,820.00 | 13,350.00 | 13,700.00 | 13,052.08 | -0.87% | 4,195 |
| Aug 18, 2025 | 13,650.00 | 13,950.00 | 13,640.00 | 13,820.00 | 13,166.40 | 1.25% | 265 |
| Aug 17, 2025 | 13,590.00 | 13,650.00 | 13,590.00 | 13,650.00 | 13,004.44 | 0.44% | 219 |
| Aug 14, 2025 | 13,960.00 | 13,960.00 | 13,520.00 | 13,590.00 | 12,947.28 | -2.65% | 58 |
| Aug 13, 2025 | 13,990.00 | 13,990.00 | 13,960.00 | 13,960.00 | 13,299.78 | -0.21% | 204 |
| Aug 12, 2025 | 13,990.00 | 13,990.00 | 13,980.00 | 13,990.00 | 13,328.36 | - | 247 |
| Aug 11, 2025 | 13,510.00 | 13,990.00 | 13,510.00 | 13,990.00 | 13,328.36 | 3.55% | 136 |
| Aug 10, 2025 | 13,600.00 | 13,600.00 | 13,130.00 | 13,510.00 | 12,871.06 | -0.66% | 109 |
| Aug 7, 2025 | 13,480.00 | 13,950.00 | 13,480.00 | 13,600.00 | 12,956.80 | 0.89% | 5,373 |
| Aug 6, 2025 | 12,850.00 | 13,550.00 | 12,850.00 | 13,480.00 | 12,842.48 | 0.22% | 1,135 |
| Aug 5, 2025 | 13,420.00 | 13,570.00 | 13,420.00 | 13,450.00 | 12,813.90 | 0.22% | 310 |
| Aug 4, 2025 | 13,430.00 | 13,430.00 | 13,420.00 | 13,420.00 | 12,785.32 | -0.07% | 396 |
| Jul 31, 2025 | 13,300.00 | 13,450.00 | 13,240.00 | 13,430.00 | 12,794.84 | -0.15% | 860 |
| Jul 30, 2025 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 12,813.90 | - | 136 |
| Jul 29, 2025 | 13,200.00 | 13,610.00 | 13,200.00 | 13,450.00 | 12,813.90 | 1.89% | 105 |
| Jul 28, 2025 | 13,120.00 | 13,200.00 | 13,100.00 | 13,200.00 | 12,575.72 | 0.61% | 1,538 |
| Jul 27, 2025 | 13,280.00 | 13,280.00 | 12,890.00 | 13,120.00 | 12,499.51 | -1.20% | 778 |
| Jul 24, 2025 | 13,660.00 | 13,660.00 | 13,100.00 | 13,280.00 | 12,651.94 | -2.78% | 321 |
| Jul 23, 2025 | 13,700.00 | 14,100.00 | 13,140.00 | 13,660.00 | 13,013.97 | -0.29% | 1,136 |
| Jul 22, 2025 | 13,280.00 | 13,780.00 | 13,090.00 | 13,700.00 | 13,052.08 | 1.41% | 1,925 |
| Jul 21, 2025 | 14,000.00 | 14,000.00 | 13,280.00 | 13,510.00 | 12,871.06 | -3.50% | 1,883 |
| Jul 20, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 13,337.89 | - | 57 |
| Jul 17, 2025 | 13,880.00 | 14,000.00 | 13,880.00 | 14,000.00 | 13,337.89 | 0.86% | 434 |
| Jul 16, 2025 | 13,890.00 | 14,090.00 | 13,610.00 | 13,880.00 | 13,223.56 | -0.07% | 206 |
| Jul 15, 2025 | 13,910.00 | 13,910.00 | 13,840.00 | 13,890.00 | 13,233.09 | -0.14% | 304 |
| Jul 14, 2025 | 13,900.00 | 13,950.00 | 13,900.00 | 13,910.00 | 13,252.14 | 0.07% | 52 |
| Jul 13, 2025 | 13,970.00 | 13,970.00 | 13,890.00 | 13,900.00 | 13,242.62 | -0.50% | 83 |
| Jul 10, 2025 | 14,000.00 | 14,000.00 | 13,970.00 | 13,970.00 | 13,309.31 | -0.21% | 79 |
| Jul 9, 2025 | 13,630.00 | 14,000.00 | 13,630.00 | 14,000.00 | 13,337.89 | 2.71% | 63 |
| Jul 8, 2025 | 13,610.00 | 13,680.00 | 13,600.00 | 13,630.00 | 12,985.39 | 0.15% | 129 |
| Jul 7, 2025 | 13,560.00 | 13,690.00 | 13,560.00 | 13,610.00 | 12,966.33 | 0.37% | 114 |
| Jul 6, 2025 | 13,600.00 | 13,600.00 | 13,490.00 | 13,560.00 | 12,918.70 | -0.29% | 386 |
| Jul 3, 2025 | 13,540.00 | 13,730.00 | 13,200.00 | 13,600.00 | 12,956.80 | 0.44% | 5,663 |