Dorsel Holdings Ltd (TLV:DRSH)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,909.00
+27.00 (1.43%)
Aug 25, 2025, 4:44 PM IDT
Dorsel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 1,882.00 | 1,917.00 | 1,872.00 | 1,885.00 | 1,885.00 | 0.16% | 3,263 |
| Aug 24, 2025 | 1,887.00 | 1,928.00 | 1,878.00 | 1,882.00 | 1,882.00 | 0.21% | 10,957 |
| Aug 21, 2025 | 1,860.00 | 1,918.00 | 1,858.00 | 1,878.00 | 1,878.00 | 0.97% | 5,824 |
| Aug 20, 2025 | 1,883.00 | 1,903.00 | 1,854.00 | 1,860.00 | 1,860.00 | -1.22% | 9,498 |
| Aug 19, 2025 | 1,894.00 | 1,894.00 | 1,880.00 | 1,883.00 | 1,883.00 | -0.58% | 6,414 |
| Aug 18, 2025 | 1,895.00 | 1,895.00 | 1,893.00 | 1,894.00 | 1,894.00 | -0.05% | 3,962 |
| Aug 17, 2025 | 1,896.00 | 1,930.00 | 1,891.00 | 1,895.00 | 1,895.00 | -0.05% | 9,956 |
| Aug 14, 2025 | 1,867.00 | 1,946.00 | 1,863.00 | 1,896.00 | 1,896.00 | 1.55% | 21,095 |
| Aug 13, 2025 | 1,922.00 | 1,987.00 | 1,850.00 | 1,867.00 | 1,867.00 | -2.86% | 71,551 |
| Aug 12, 2025 | 1,914.00 | 1,927.00 | 1,900.00 | 1,922.00 | 1,922.00 | 0.42% | 5,165 |
| Aug 11, 2025 | 1,917.00 | 1,990.00 | 1,887.00 | 1,914.00 | 1,914.00 | -0.16% | 19,670 |
| Aug 10, 2025 | 1,924.00 | 1,924.00 | 1,900.00 | 1,917.00 | 1,917.00 | -0.36% | 3,788 |
| Aug 7, 2025 | 1,924.00 | 1,924.00 | 1,894.00 | 1,924.00 | 1,924.00 | - | 24,621 |
| Aug 6, 2025 | 1,888.00 | 1,934.00 | 1,888.00 | 1,924.00 | 1,924.00 | 0.89% | 2,174 |
| Aug 5, 2025 | 1,939.00 | 1,949.00 | 1,872.00 | 1,907.00 | 1,907.00 | -1.65% | 5,052 |
| Aug 4, 2025 | 1,986.00 | 1,986.00 | 1,933.00 | 1,939.00 | 1,939.00 | -2.37% | 5,982 |
| Jul 31, 2025 | 1,980.00 | 1,997.00 | 1,956.00 | 1,986.00 | 1,986.00 | 0.30% | 6,083 |
| Jul 30, 2025 | 1,994.00 | 1,998.00 | 1,947.00 | 1,980.00 | 1,980.00 | -0.70% | 4,484 |
| Jul 29, 2025 | 1,998.00 | 2,026.00 | 1,900.00 | 1,994.00 | 1,994.00 | -0.20% | 17,474 |
| Jul 28, 2025 | 1,988.00 | 2,019.00 | 1,983.00 | 1,998.00 | 1,998.00 | 0.50% | 15,165 |
| Jul 27, 2025 | 1,955.00 | 2,000.00 | 1,945.00 | 1,988.00 | 1,988.00 | 1.69% | 13,417 |
| Jul 24, 2025 | 1,962.00 | 2,000.00 | 1,900.00 | 1,955.00 | 1,955.00 | -0.36% | 23,295 |
| Jul 23, 2025 | 2,000.00 | 2,056.00 | 1,960.00 | 1,962.00 | 1,962.00 | -1.90% | 18,960 |
| Jul 22, 2025 | 2,093.00 | 2,093.00 | 1,992.00 | 2,000.00 | 2,000.00 | -0.20% | 6,840 |
| Jul 21, 2025 | 1,998.00 | 2,039.00 | 1,997.00 | 2,004.00 | 2,004.00 | 0.30% | 16,560 |
| Jul 20, 2025 | 1,996.00 | 2,000.00 | 1,990.00 | 1,998.00 | 1,998.00 | 0.10% | 7,442 |
| Jul 17, 2025 | 1,949.00 | 2,000.00 | 1,949.00 | 1,996.00 | 1,996.00 | -0.40% | 11,223 |
| Jul 16, 2025 | 2,054.00 | 2,095.00 | 1,995.00 | 2,004.00 | 2,004.00 | -2.43% | 17,036 |
| Jul 15, 2025 | 2,077.00 | 2,100.00 | 2,039.00 | 2,054.00 | 2,054.00 | -1.11% | 18,253 |
| Jul 14, 2025 | 2,070.00 | 2,088.00 | 2,063.00 | 2,077.00 | 2,077.00 | -0.29% | 16,382 |
| Jul 13, 2025 | 2,094.00 | 2,094.00 | 2,070.00 | 2,083.00 | 2,083.00 | 0.24% | 41,197 |
| Jul 10, 2025 | 2,094.00 | 2,094.00 | 2,070.00 | 2,078.00 | 2,078.00 | -0.76% | 9,836 |
| Jul 9, 2025 | 2,080.00 | 2,098.00 | 2,074.00 | 2,094.00 | 2,094.00 | 1.01% | 6,695 |
| Jul 8, 2025 | 2,059.00 | 2,075.00 | 2,043.00 | 2,073.00 | 2,073.00 | 0.68% | 7,200 |
| Jul 7, 2025 | 2,034.00 | 2,074.00 | 2,034.00 | 2,059.00 | 2,059.00 | 1.23% | 11,841 |
| Jul 6, 2025 | 2,055.00 | 2,055.00 | 2,008.00 | 2,034.00 | 2,034.00 | -0.97% | 7,307 |
| Jul 3, 2025 | 2,030.00 | 2,100.00 | 2,030.00 | 2,054.00 | 2,054.00 | 1.18% | 23,144 |
| Jul 2, 2025 | 2,004.00 | 2,040.00 | 2,004.00 | 2,030.00 | 2,030.00 | 1.30% | 11,707 |
| Jul 1, 2025 | 1,979.00 | 2,033.00 | 1,979.00 | 2,004.00 | 2,004.00 | 1.26% | 2,879 |
| Jun 30, 2025 | 1,955.00 | 1,990.00 | 1,955.00 | 1,979.00 | 1,979.00 | 1.23% | 3,266 |
| Jun 29, 2025 | 1,960.00 | 1,972.00 | 1,945.00 | 1,955.00 | 1,955.00 | 0.51% | 5,672 |
| Jun 26, 2025 | 1,929.00 | 1,959.00 | 1,923.00 | 1,945.00 | 1,945.00 | 0.83% | 1,715 |
| Jun 25, 2025 | 1,905.00 | 1,936.00 | 1,883.00 | 1,929.00 | 1,929.00 | 1.26% | 6,563 |
| Jun 24, 2025 | 1,936.00 | 1,936.00 | 1,896.00 | 1,905.00 | 1,905.00 | 0.05% | 10,086 |
| Jun 23, 2025 | 1,923.00 | 1,953.00 | 1,890.00 | 1,904.00 | 1,904.00 | -0.99% | 1,013 |
| Jun 22, 2025 | 1,933.00 | 1,950.00 | 1,840.00 | 1,923.00 | 1,923.00 | -0.52% | 6,962 |
| Jun 19, 2025 | 1,923.00 | 1,938.00 | 1,923.00 | 1,933.00 | 1,933.00 | 0.52% | 2,701 |
| Jun 18, 2025 | 1,919.00 | 1,932.00 | 1,900.00 | 1,923.00 | 1,923.00 | 2.34% | 25,307 |
| Jun 17, 2025 | 1,853.00 | 1,900.00 | 1,832.00 | 1,879.00 | 1,879.00 | 1.40% | 2,815 |
| Jun 16, 2025 | 1,845.00 | 1,869.00 | 1,840.00 | 1,853.00 | 1,853.00 | 0.43% | 6,585 |