Dorsel Ltd (TLV:DRSL)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,874.00
+52.00 (2.85%)
At close: Aug 13, 2026
Dorsel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 1,822.00 | 1,880.00 | 1,821.00 | 1,874.00 | 1,874.00 | 2.85% | 3,778 |
| Aug 12, 2026 | 1,800.00 | 1,850.00 | 1,800.00 | 1,822.00 | 1,822.00 | 1.22% | 4,180 |
| Aug 11, 2026 | 1,825.00 | 1,846.00 | 1,800.00 | 1,800.00 | 1,800.00 | -1.37% | 16,289 |
| Aug 10, 2026 | 1,844.00 | 1,844.00 | 1,813.00 | 1,825.00 | 1,825.00 | -1.03% | 139,946 |
| Aug 7, 2026 | 1,844.00 | 1,859.00 | 1,811.00 | 1,844.00 | 1,844.00 | - | 3,546 |
| Aug 6, 2026 | 1,868.00 | 1,879.00 | 1,844.00 | 1,844.00 | 1,844.00 | -1.28% | 23,384 |
| Aug 5, 2026 | 1,872.00 | 1,872.00 | 1,847.00 | 1,868.00 | 1,868.00 | -0.21% | 1,546 |
| Aug 4, 2026 | 1,859.00 | 1,884.00 | 1,840.00 | 1,872.00 | 1,872.00 | 0.54% | 4,067 |
| Aug 3, 2026 | 1,859.00 | 1,893.00 | 1,835.00 | 1,862.00 | 1,862.00 | 0.16% | 2,460 |
| Jul 31, 2026 | 1,830.00 | 1,866.00 | 1,830.00 | 1,859.00 | 1,859.00 | 1.58% | 106,095 |
| Jul 30, 2026 | 1,814.00 | 1,850.00 | 1,773.00 | 1,830.00 | 1,830.00 | 0.88% | 12,473 |
| Jul 29, 2026 | 1,776.00 | 1,820.00 | 1,776.00 | 1,814.00 | 1,814.00 | 2.14% | 10,514 |
| Jul 28, 2026 | 1,787.00 | 1,787.00 | 1,760.00 | 1,776.00 | 1,776.00 | -0.62% | 169,481 |
| Jul 27, 2026 | 1,837.00 | 1,837.00 | 1,786.00 | 1,787.00 | 1,787.00 | -2.03% | 134,265 |
| Jul 24, 2026 | 1,879.00 | 1,879.00 | 1,800.00 | 1,824.00 | 1,824.00 | -2.93% | 43,650 |
| Jul 22, 2026 | 1,893.00 | 1,893.00 | 1,865.00 | 1,879.00 | 1,879.00 | - | 37,673 |
| Jul 21, 2026 | 1,888.00 | 1,896.00 | 1,877.00 | 1,879.00 | 1,879.00 | -0.58% | 13,138 |
| Jul 20, 2026 | 1,890.00 | 1,916.00 | 1,871.00 | 1,890.00 | 1,890.00 | - | 4,693 |
| Jul 17, 2026 | 1,910.00 | 1,935.00 | 1,881.00 | 1,890.00 | 1,890.00 | -1.05% | 35,443 |
| Jul 16, 2026 | 1,910.00 | 1,940.00 | 1,890.00 | 1,910.00 | 1,910.00 | - | 5,518 |
| Jul 15, 2026 | 1,918.00 | 1,950.00 | 1,900.00 | 1,910.00 | 1,910.00 | -0.42% | 7,614 |
| Jul 14, 2026 | 1,918.00 | 1,953.00 | 1,870.00 | 1,918.00 | 1,918.00 | - | 40,258 |
| Jul 13, 2026 | 1,969.00 | 1,969.00 | 1,912.00 | 1,918.00 | 1,918.00 | -2.59% | 10,543 |
| Jul 10, 2026 | 1,954.00 | 1,994.00 | 1,952.00 | 1,969.00 | 1,969.00 | 0.77% | 1,576 |
| Jul 9, 2026 | 1,977.00 | 2,015.00 | 1,945.00 | 1,954.00 | 1,954.00 | -1.16% | 7,762 |
| Jul 8, 2026 | 1,959.00 | 2,000.00 | 1,926.00 | 1,977.00 | 1,977.00 | 0.92% | 27,262 |
| Jul 7, 2026 | 1,987.00 | 2,008.00 | 1,938.00 | 1,959.00 | 1,959.00 | -1.41% | 16,256 |
| Jul 6, 2026 | 1,996.00 | 2,034.00 | 1,967.00 | 1,987.00 | 1,987.00 | -0.45% | 23,570 |
| Jul 3, 2026 | 1,980.00 | 2,007.00 | 1,940.00 | 1,996.00 | 1,996.00 | 0.81% | 19,050 |
| Jul 2, 2026 | 1,980.00 | 2,070.00 | 1,979.00 | 1,980.00 | 1,980.00 | - | 14,715 |
| Jul 1, 2026 | 1,978.00 | 2,000.00 | 1,975.00 | 1,980.00 | 1,980.00 | 0.10% | 15,574 |
| Jun 30, 2026 | 1,978.00 | 1,986.00 | 1,960.00 | 1,978.00 | 1,978.00 | - | 5,214 |
| Jun 29, 2026 | 1,965.00 | 2,005.00 | 1,965.00 | 1,978.00 | 1,978.00 | 0.66% | 86,004 |
| Jun 26, 2026 | 1,948.00 | 1,969.00 | 1,950.00 | 1,965.00 | 1,965.00 | 0.87% | 8,166 |
| Jun 25, 2026 | 1,921.00 | 1,968.00 | 1,921.00 | 1,948.00 | 1,948.00 | 0.36% | 2,991 |
| Jun 24, 2026 | 1,910.00 | 1,999.00 | 1,910.00 | 1,941.00 | 1,941.00 | 1.62% | 18,067 |
| Jun 23, 2026 | 1,978.00 | 1,978.00 | 1,875.00 | 1,910.00 | 1,910.00 | -3.44% | 44,286 |
| Jun 22, 2026 | 2,101.00 | 2,101.00 | 1,966.00 | 1,978.00 | 1,978.00 | -5.85% | 11,415 |
| Jun 19, 2026 | 2,120.00 | 2,120.00 | 2,069.00 | 2,101.00 | 2,101.00 | 0.53% | 1,078 |
| Jun 18, 2026 | 2,102.00 | 2,102.00 | 2,089.00 | 2,090.00 | 2,090.00 | -0.57% | 4,873 |
| Jun 17, 2026 | 2,199.00 | 2,181.00 | 2,071.00 | 2,102.00 | 2,102.00 | -4.41% | 10,374 |
| Jun 16, 2026 | 2,205.00 | 2,204.00 | 2,080.00 | 2,199.00 | 2,199.00 | -0.27% | 7,665 |
| Jun 15, 2026 | 2,250.00 | 2,250.00 | 2,180.00 | 2,205.00 | 2,205.00 | -2.00% | 2,889 |
| Jun 12, 2026 | 2,202.00 | 2,250.00 | 2,249.00 | 2,250.00 | 2,250.00 | 2.18% | 645 |
| Jun 11, 2026 | 2,248.00 | 2,256.00 | 2,190.00 | 2,202.00 | 2,202.00 | -2.05% | 121 |
| Jun 10, 2026 | 2,244.00 | 2,260.00 | 2,208.00 | 2,248.00 | 2,248.00 | 0.18% | 431 |
| Jun 9, 2026 | 2,236.00 | 2,250.00 | 2,228.00 | 2,244.00 | 2,244.00 | 0.36% | 2,800 |
| Jun 8, 2026 | 2,233.00 | 2,240.00 | 2,210.00 | 2,236.00 | 2,236.00 | 0.13% | 3,626 |
| Jun 5, 2026 | 2,213.00 | 2,250.00 | 2,183.00 | 2,233.00 | 2,233.00 | 0.90% | 1,235 |
| Jun 4, 2026 | 2,222.00 | 2,249.00 | 2,167.00 | 2,213.00 | 2,213.00 | - | 6,521 |