Dor Alon Energy In Israel (1988) Ltd (TLV:DRAL)
Israel · Delayed Price · Currency is ILS · Price in ILA 16,100
+600 (3.87%)
Nov 6, 2026, 1:44 PM IST
TLV:DRAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 15,500.00 | 17,190.00 | 15,500.00 | 16,100.00 | 16,100.00 | 3.87% | 466 |
| Nov 5, 2026 | 16,490.00 | 16,490.00 | 15,500.00 | 15,500.00 | 15,500.00 | -3.91% | 1,649 |
| Nov 4, 2026 | 17,690.00 | 17,890.00 | 16,000.00 | 16,130.00 | 16,130.00 | -8.82% | 1,528 |
| Nov 3, 2026 | 17,720.00 | 18,070.00 | 17,580.00 | 17,690.00 | 17,690.00 | -0.17% | 113 |
| Nov 2, 2026 | 18,990.00 | 18,990.00 | 17,500.00 | 17,720.00 | 17,720.00 | -2.90% | 876 |
| Oct 30, 2026 | 18,340.00 | 18,340.00 | 18,010.00 | 18,250.00 | 18,250.00 | -0.49% | 862 |
| Oct 29, 2026 | 17,990.00 | 18,820.00 | 17,950.00 | 18,340.00 | 18,340.00 | 1.95% | 363 |
| Oct 28, 2026 | 18,690.00 | 18,510.00 | 17,500.00 | 17,990.00 | 17,990.00 | -3.75% | 988 |
| Oct 26, 2026 | 18,310.00 | 18,980.00 | 17,400.00 | 18,690.00 | 18,690.00 | 2.08% | 954 |
| Oct 23, 2026 | 18,060.00 | 18,570.00 | 17,630.00 | 18,310.00 | 18,310.00 | 1.38% | 464 |
| Oct 22, 2026 | 17,980.00 | 18,350.00 | 17,790.00 | 18,060.00 | 18,060.00 | 0.44% | 435 |
| Oct 21, 2026 | 17,970.00 | 18,260.00 | 17,860.00 | 17,980.00 | 17,980.00 | 0.06% | 636 |
| Oct 20, 2026 | 17,690.00 | 18,470.00 | 17,500.00 | 17,970.00 | 17,970.00 | 1.58% | 3,233 |
| Oct 19, 2026 | 17,540.00 | 18,300.00 | 17,500.00 | 17,690.00 | 17,690.00 | 0.86% | 928 |
| Oct 16, 2026 | 17,100.00 | 17,750.00 | 16,580.00 | 17,540.00 | 17,540.00 | 2.57% | 2,622 |
| Oct 15, 2026 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | - | 75 |
| Oct 14, 2026 | 17,090.00 | 17,100.00 | 16,370.00 | 17,100.00 | 17,100.00 | 0.06% | 2,017 |
| Oct 13, 2026 | 16,650.00 | 17,100.00 | 16,400.00 | 17,090.00 | 17,090.00 | 2.64% | 1,273 |
| Oct 12, 2026 | 16,850.00 | 17,010.00 | 16,470.00 | 16,650.00 | 16,650.00 | -1.19% | 192 |
| Oct 9, 2026 | 16,770.00 | 17,000.00 | 16,560.00 | 16,850.00 | 16,850.00 | 0.48% | 351 |
| Oct 8, 2026 | 16,730.00 | 17,000.00 | 16,460.00 | 16,770.00 | 16,770.00 | 0.24% | 197 |
| Oct 7, 2026 | 16,930.00 | 17,010.00 | 16,250.00 | 16,730.00 | 16,730.00 | -1.18% | 1,027 |
| Oct 6, 2026 | 16,820.00 | 17,110.00 | 16,820.00 | 16,930.00 | 16,930.00 | 0.65% | 456 |
| Oct 5, 2026 | 16,820.00 | 17,000.00 | 16,500.00 | 16,820.00 | 16,820.00 | - | 495 |
| Oct 1, 2026 | 17,060.00 | 17,110.00 | 16,450.00 | 16,820.00 | 16,820.00 | -1.41% | 140 |
| Sep 30, 2026 | 16,930.00 | 17,190.00 | 16,920.00 | 17,060.00 | 17,060.00 | 0.77% | 540 |
| Sep 29, 2026 | 16,840.00 | 16,990.00 | 16,330.00 | 16,930.00 | 16,930.00 | 0.53% | 491 |
| Sep 28, 2026 | 16,900.00 | 16,850.00 | 16,310.00 | 16,840.00 | 16,840.00 | -0.36% | 414 |
| Sep 24, 2026 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 0.01% | 76 |
| Sep 23, 2026 | 17,520.00 | 17,970.00 | 17,320.00 | 17,530.00 | 16,898.16 | 0.06% | 992 |
| Sep 22, 2026 | 17,250.00 | 17,840.00 | 17,150.00 | 17,520.00 | 16,888.52 | 1.57% | 797 |
| Sep 17, 2026 | 17,470.00 | 17,950.00 | 17,060.00 | 17,250.00 | 16,628.25 | -1.20% | 1,381 |
| Sep 16, 2026 | 17,290.00 | 17,470.00 | 16,300.00 | 17,460.00 | 16,830.68 | 0.98% | 2,520 |
| Sep 15, 2026 | 17,290.00 | 17,290.00 | 16,700.00 | 17,290.00 | 16,666.81 | - | 914 |
| Sep 14, 2026 | 16,530.00 | 17,310.00 | 16,200.00 | 17,290.00 | 16,666.81 | 4.60% | 1,922 |
| Sep 10, 2026 | 16,750.00 | 16,830.00 | 16,220.00 | 16,530.00 | 15,934.20 | -1.31% | 2,218 |
| Sep 9, 2026 | 17,030.00 | 17,030.00 | 16,500.00 | 16,750.00 | 16,146.27 | -1.64% | 1,598 |
| Sep 8, 2026 | 17,460.00 | 17,470.00 | 16,500.00 | 17,030.00 | 16,416.18 | -4.49% | 3,274 |
| Sep 7, 2026 | 17,950.00 | 18,090.00 | 17,420.00 | 17,830.00 | 17,187.34 | -0.67% | 1,293 |
| Sep 4, 2026 | 17,660.00 | 18,090.00 | 17,190.00 | 17,950.00 | 17,303.02 | 1.64% | 576 |
| Sep 3, 2026 | 17,850.00 | 17,900.00 | 17,050.00 | 17,660.00 | 17,023.47 | -1.06% | 469 |
| Sep 2, 2026 | 17,670.00 | 17,990.00 | 17,050.00 | 17,850.00 | 17,206.62 | 1.02% | 1,374 |
| Sep 1, 2026 | 17,790.00 | 17,820.00 | 17,060.00 | 17,670.00 | 17,033.11 | -0.67% | 179 |
| Aug 31, 2026 | 17,880.00 | 17,860.00 | 16,360.00 | 17,790.00 | 17,148.78 | -0.50% | 1,556 |
| Aug 28, 2026 | 17,880.00 | 17,890.00 | 17,880.00 | 17,880.00 | 17,235.54 | - | 70 |
| Aug 27, 2026 | 17,880.00 | 17,880.00 | 17,880.00 | 17,880.00 | 17,235.54 | - | 25 |
| Aug 26, 2026 | 17,880.00 | 17,880.00 | 17,880.00 | 17,880.00 | 17,235.54 | - | 142 |
| Aug 25, 2026 | 17,910.00 | 17,880.00 | 17,880.00 | 17,880.00 | 17,235.54 | -0.17% | 24 |
| Aug 24, 2026 | 17,750.00 | 18,100.00 | 17,200.00 | 17,910.00 | 17,264.46 | 0.90% | 408 |
| Aug 21, 2026 | 17,570.00 | 18,100.00 | 17,570.00 | 17,750.00 | 17,110.23 | 1.02% | 2,702 |