Dorsel Holdings Ltd (TLV:DRSH)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,093.00
-13.00 (-0.62%)
Sep 11, 2025, 5:25 PM IDT
Dorsel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 2,106.00 | 2,106.00 | 2,065.00 | 2,093.00 | 2,093.00 | -0.62% | 3,135 |
| Sep 10, 2025 | 2,090.00 | 2,129.00 | 2,079.00 | 2,106.00 | 2,106.00 | 1.79% | 33,164 |
| Sep 9, 2025 | 2,033.00 | 2,091.00 | 1,995.00 | 2,069.00 | 2,069.00 | 1.77% | 19,073 |
| Sep 8, 2025 | 2,047.00 | 2,090.00 | 2,000.00 | 2,033.00 | 2,033.00 | -0.68% | 13,508 |
| Sep 7, 2025 | 1,949.00 | 2,060.00 | 1,949.00 | 2,047.00 | 2,047.00 | 3.38% | 28,528 |
| Sep 4, 2025 | 1,980.00 | 1,999.00 | 1,963.00 | 1,980.00 | 1,948.96 | - | 5,879 |
| Sep 3, 2025 | 1,947.00 | 2,003.00 | 1,940.00 | 1,980.00 | 1,948.96 | 0.15% | 28,358 |
| Sep 2, 2025 | 1,961.00 | 2,036.00 | 1,939.00 | 1,977.00 | 1,946.01 | 0.82% | 3,409 |
| Sep 1, 2025 | 1,962.00 | 1,963.00 | 1,949.00 | 1,961.00 | 1,930.26 | -0.05% | 2,998 |
| Aug 31, 2025 | 1,956.00 | 1,974.00 | 1,943.00 | 1,962.00 | 1,931.24 | 0.31% | 5,130 |
| Aug 28, 2025 | 1,920.00 | 1,958.00 | 1,913.00 | 1,956.00 | 1,925.34 | 2.89% | 12,127 |
| Aug 27, 2025 | 1,862.00 | 1,908.00 | 1,840.00 | 1,901.00 | 1,871.20 | 2.09% | 6,499 |
| Aug 26, 2025 | 1,909.00 | 1,909.00 | 1,845.00 | 1,862.00 | 1,832.81 | -1.12% | 3,662 |
| Aug 25, 2025 | 1,882.00 | 1,917.00 | 1,872.00 | 1,883.00 | 1,853.48 | 0.05% | 5,389 |
| Aug 24, 2025 | 1,887.00 | 1,928.00 | 1,878.00 | 1,882.00 | 1,852.50 | 0.21% | 10,957 |
| Aug 21, 2025 | 1,860.00 | 1,918.00 | 1,858.00 | 1,878.00 | 1,848.56 | 0.97% | 5,824 |
| Aug 20, 2025 | 1,883.00 | 1,903.00 | 1,854.00 | 1,860.00 | 1,830.84 | -1.22% | 9,498 |
| Aug 19, 2025 | 1,894.00 | 1,894.00 | 1,880.00 | 1,883.00 | 1,853.48 | -0.58% | 6,414 |
| Aug 18, 2025 | 1,895.00 | 1,895.00 | 1,893.00 | 1,894.00 | 1,864.31 | -0.05% | 3,962 |
| Aug 17, 2025 | 1,896.00 | 1,930.00 | 1,891.00 | 1,895.00 | 1,865.30 | -0.05% | 9,956 |
| Aug 14, 2025 | 1,867.00 | 1,946.00 | 1,863.00 | 1,896.00 | 1,866.28 | 1.55% | 21,095 |
| Aug 13, 2025 | 1,922.00 | 1,987.00 | 1,850.00 | 1,867.00 | 1,837.73 | -2.86% | 71,551 |
| Aug 12, 2025 | 1,914.00 | 1,927.00 | 1,900.00 | 1,922.00 | 1,891.87 | 0.42% | 5,165 |
| Aug 11, 2025 | 1,917.00 | 1,990.00 | 1,887.00 | 1,914.00 | 1,884.00 | -0.16% | 19,670 |
| Aug 10, 2025 | 1,924.00 | 1,924.00 | 1,900.00 | 1,917.00 | 1,886.95 | -0.36% | 3,788 |
| Aug 7, 2025 | 1,924.00 | 1,924.00 | 1,894.00 | 1,924.00 | 1,893.84 | - | 24,621 |
| Aug 6, 2025 | 1,888.00 | 1,934.00 | 1,888.00 | 1,924.00 | 1,893.84 | 0.89% | 2,174 |
| Aug 5, 2025 | 1,939.00 | 1,949.00 | 1,872.00 | 1,907.00 | 1,877.11 | -1.65% | 5,052 |
| Aug 4, 2025 | 1,986.00 | 1,986.00 | 1,933.00 | 1,939.00 | 1,908.61 | -2.37% | 5,982 |
| Jul 31, 2025 | 1,980.00 | 1,997.00 | 1,956.00 | 1,986.00 | 1,954.87 | 0.30% | 6,083 |
| Jul 30, 2025 | 1,994.00 | 1,998.00 | 1,947.00 | 1,980.00 | 1,948.96 | -0.70% | 4,484 |
| Jul 29, 2025 | 1,998.00 | 2,026.00 | 1,900.00 | 1,994.00 | 1,962.74 | -0.20% | 17,474 |
| Jul 28, 2025 | 1,988.00 | 2,019.00 | 1,983.00 | 1,998.00 | 1,966.68 | 0.50% | 15,165 |
| Jul 27, 2025 | 1,955.00 | 2,000.00 | 1,945.00 | 1,988.00 | 1,956.84 | 1.69% | 13,417 |
| Jul 24, 2025 | 1,962.00 | 2,000.00 | 1,900.00 | 1,955.00 | 1,924.35 | -0.36% | 23,295 |
| Jul 23, 2025 | 2,000.00 | 2,056.00 | 1,960.00 | 1,962.00 | 1,931.24 | -1.90% | 18,960 |
| Jul 22, 2025 | 2,093.00 | 2,093.00 | 1,992.00 | 2,000.00 | 1,968.65 | -0.20% | 6,840 |
| Jul 21, 2025 | 1,998.00 | 2,039.00 | 1,997.00 | 2,004.00 | 1,972.59 | 0.30% | 16,560 |
| Jul 20, 2025 | 1,996.00 | 2,000.00 | 1,990.00 | 1,998.00 | 1,966.68 | 0.10% | 7,442 |
| Jul 17, 2025 | 1,949.00 | 2,000.00 | 1,949.00 | 1,996.00 | 1,964.71 | -0.40% | 11,223 |
| Jul 16, 2025 | 2,054.00 | 2,095.00 | 1,995.00 | 2,004.00 | 1,972.59 | -2.43% | 17,036 |
| Jul 15, 2025 | 2,077.00 | 2,100.00 | 2,039.00 | 2,054.00 | 2,021.80 | -1.11% | 18,253 |
| Jul 14, 2025 | 2,070.00 | 2,088.00 | 2,063.00 | 2,077.00 | 2,044.44 | -0.29% | 16,382 |
| Jul 13, 2025 | 2,094.00 | 2,094.00 | 2,070.00 | 2,083.00 | 2,050.35 | 0.24% | 41,197 |
| Jul 10, 2025 | 2,094.00 | 2,094.00 | 2,070.00 | 2,078.00 | 2,045.43 | -0.76% | 9,836 |
| Jul 9, 2025 | 2,080.00 | 2,098.00 | 2,074.00 | 2,094.00 | 2,061.18 | 1.01% | 6,695 |
| Jul 8, 2025 | 2,059.00 | 2,075.00 | 2,043.00 | 2,073.00 | 2,040.50 | 0.68% | 7,200 |
| Jul 7, 2025 | 2,034.00 | 2,074.00 | 2,034.00 | 2,059.00 | 2,026.72 | 1.23% | 11,841 |
| Jul 6, 2025 | 2,055.00 | 2,055.00 | 2,008.00 | 2,034.00 | 2,002.12 | -0.97% | 7,307 |
| Jul 3, 2025 | 2,030.00 | 2,100.00 | 2,030.00 | 2,054.00 | 2,021.80 | 1.18% | 23,144 |