Dor Alon Energy In Israel (1988) Ltd (TLV:DRAL)
Israel · Delayed Price · Currency is ILS · Price in ILA 21,190
-10 (-0.05%)
May 29, 2026, 1:44 PM IDT
TLV:DRAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 21,200.00 | 21,200.00 | 21,090.00 | 21,190.00 | 21,190.00 | -0.05% | 66 |
| May 28, 2026 | 20,960.00 | 21,500.00 | 20,990.00 | 21,200.00 | 21,200.00 | 1.15% | 150 |
| May 27, 2026 | 21,000.00 | 21,030.00 | 20,610.00 | 20,960.00 | 20,960.00 | -0.19% | 1,360 |
| May 26, 2026 | 21,020.00 | 21,030.00 | 20,600.00 | 21,000.00 | 21,000.00 | -0.10% | 398 |
| May 25, 2026 | 21,020.00 | 21,020.00 | 20,330.00 | 21,020.00 | 21,020.00 | 0.19% | 1,288 |
| May 20, 2026 | 20,620.00 | 21,680.00 | 20,170.00 | 20,980.00 | 20,980.00 | 1.75% | 714 |
| May 19, 2026 | 20,560.00 | 21,650.00 | 19,850.00 | 20,620.00 | 20,620.00 | 0.29% | 417 |
| May 18, 2026 | 20,030.00 | 21,600.00 | 20,030.00 | 20,560.00 | 20,560.00 | -5.47% | 963 |
| May 15, 2026 | 22,080.00 | 22,080.00 | 20,710.00 | 21,750.00 | 21,750.00 | -1.49% | 531 |
| May 14, 2026 | 22,330.00 | 22,160.00 | 22,060.00 | 22,080.00 | 22,080.00 | -1.12% | 244 |
| May 13, 2026 | 23,000.00 | 23,000.00 | 22,080.00 | 22,330.00 | 22,330.00 | -2.91% | 310 |
| May 12, 2026 | 23,600.00 | 23,550.00 | 22,960.00 | 23,000.00 | 23,000.00 | -2.54% | 281 |
| May 11, 2026 | 23,850.00 | 23,940.00 | 23,220.00 | 23,600.00 | 23,600.00 | -1.05% | 497 |
| May 8, 2026 | 23,900.00 | 23,910.00 | 23,340.00 | 23,850.00 | 23,850.00 | -0.21% | 623 |
| May 7, 2026 | 23,760.00 | 23,990.00 | 23,180.00 | 23,900.00 | 23,900.00 | 0.59% | 9,205 |
| May 6, 2026 | 23,790.00 | 24,250.00 | 22,000.00 | 23,760.00 | 23,760.00 | -0.13% | 3,110 |
| May 5, 2026 | 23,900.00 | 25,260.00 | 23,350.00 | 23,790.00 | 23,790.00 | -0.46% | 1,874 |
| May 4, 2026 | 24,520.00 | 24,520.00 | 23,640.00 | 23,900.00 | 23,900.00 | -3.32% | 2,263 |
| May 1, 2026 | 24,070.00 | 25,250.00 | 24,070.00 | 24,720.00 | 24,720.00 | 2.70% | 155 |
| Apr 30, 2026 | 23,980.00 | 24,330.00 | 23,730.00 | 24,070.00 | 24,070.00 | 0.38% | 1,596 |
| Apr 29, 2026 | 23,670.00 | 24,000.00 | 22,770.00 | 23,980.00 | 23,980.00 | 1.31% | 615 |
| Apr 28, 2026 | 23,650.00 | 24,020.00 | 23,610.00 | 23,670.00 | 23,670.00 | 0.08% | 716 |
| Apr 27, 2026 | 23,120.00 | 23,930.00 | 23,570.00 | 23,650.00 | 23,650.00 | 2.29% | 455 |
| Apr 24, 2026 | 23,170.00 | 23,930.00 | 22,800.00 | 23,120.00 | 23,120.00 | -0.22% | 184 |
| Apr 23, 2026 | 22,950.00 | 23,860.00 | 23,040.00 | 23,170.00 | 23,170.00 | 0.96% | 607 |
| Apr 20, 2026 | 22,920.00 | 23,280.00 | 22,940.00 | 22,950.00 | 22,950.00 | 0.13% | 789 |
| Apr 17, 2026 | 22,930.00 | 22,940.00 | 22,900.00 | 22,920.00 | 22,920.00 | -0.04% | 458 |
| Apr 16, 2026 | 22,940.00 | 22,950.00 | 22,920.00 | 22,930.00 | 22,930.00 | -0.04% | 197 |
| Apr 15, 2026 | 22,580.00 | 23,050.00 | 22,850.00 | 22,940.00 | 22,940.00 | 1.59% | 438 |
| Apr 14, 2026 | 22,200.00 | 22,650.00 | 22,200.00 | 22,580.00 | 22,580.00 | 1.71% | 586 |
| Apr 13, 2026 | 22,150.00 | 22,580.00 | 21,920.00 | 22,200.00 | 22,200.00 | 1.09% | 1,189 |
| Apr 10, 2026 | 21,890.00 | 22,000.00 | 21,660.00 | 21,960.00 | 21,960.00 | 0.32% | 343 |
| Apr 9, 2026 | 21,430.00 | 21,990.00 | 21,250.00 | 21,890.00 | 21,890.00 | 2.15% | 608 |
| Apr 6, 2026 | 21,380.00 | 21,770.00 | 20,960.00 | 21,430.00 | 21,430.00 | 0.23% | 619 |
| Apr 3, 2026 | 20,950.00 | 21,990.00 | 20,630.00 | 21,380.00 | 21,380.00 | 2.05% | 652 |
| Mar 31, 2026 | 21,150.00 | 21,250.00 | 20,890.00 | 20,950.00 | 20,950.00 | -0.95% | 1,099 |
| Mar 30, 2026 | 21,760.00 | 21,760.00 | 19,370.00 | 21,150.00 | 21,150.00 | -2.80% | 1,073 |
| Mar 27, 2026 | 21,540.00 | 21,960.00 | 20,830.00 | 21,760.00 | 21,760.00 | 1.02% | 72 |
| Mar 26, 2026 | 21,230.00 | 21,950.00 | 21,490.00 | 21,540.00 | 21,540.00 | 1.46% | 94 |
| Mar 25, 2026 | 21,270.00 | 22,940.00 | 20,900.00 | 21,230.00 | 21,230.00 | -0.19% | 1,094 |
| Mar 24, 2026 | 21,120.00 | 22,090.00 | 20,280.00 | 21,270.00 | 21,270.00 | 0.71% | 346 |
| Mar 23, 2026 | 21,340.00 | 22,170.00 | 20,230.00 | 21,120.00 | 21,120.00 | -1.03% | 1,087 |
| Mar 20, 2026 | 21,120.00 | 21,750.00 | 20,770.00 | 21,340.00 | 21,340.00 | 1.04% | 517 |
| Mar 19, 2026 | 20,890.00 | 21,500.00 | 20,890.00 | 21,120.00 | 21,120.00 | 1.10% | 196 |
| Mar 18, 2026 | 20,920.00 | 20,930.00 | 20,700.00 | 20,890.00 | 20,890.00 | -0.14% | 320 |
| Mar 17, 2026 | 20,380.00 | 21,000.00 | 20,350.00 | 20,920.00 | 20,920.00 | 2.65% | 306 |
| Mar 16, 2026 | 20,100.00 | 20,760.00 | 20,050.00 | 20,380.00 | 20,380.00 | 1.39% | 111 |
| Mar 13, 2026 | 19,760.00 | 20,150.00 | 19,760.00 | 20,100.00 | 20,100.00 | 1.72% | 108 |
| Mar 12, 2026 | 19,620.00 | 20,280.00 | 18,920.00 | 19,760.00 | 19,760.00 | 0.71% | 544 |
| Mar 11, 2026 | 19,680.00 | 19,680.00 | 19,600.00 | 19,620.00 | 19,620.00 | -0.30% | 171 |