Skip to main content
logo
Dorsel Ltd (TLV:DRSL)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
1,996.00
+16.00 (0.81%)
At close: Jul 3, 2026

Dorsel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 20261,980.002,070.001,979.001,980.001,980.00-14,715
Jul 1, 20261,978.002,000.001,975.001,980.001,980.000.10%15,574
Jun 30, 20261,978.001,986.001,960.001,978.001,978.00-5,214
Jun 29, 20261,965.002,005.001,965.001,978.001,978.000.66%86,004
Jun 26, 20261,948.001,969.001,950.001,965.001,965.000.87%8,166
Jun 25, 20261,921.001,968.001,921.001,948.001,948.000.36%2,991
Jun 24, 20261,910.001,999.001,910.001,941.001,941.001.62%18,067
Jun 23, 20261,978.001,978.001,875.001,910.001,910.00-3.44%44,286
Jun 22, 20262,101.002,101.001,966.001,978.001,978.00-5.85%11,415
Jun 19, 20262,120.002,120.002,069.002,101.002,101.000.53%1,078
Jun 18, 20262,102.002,102.002,089.002,090.002,090.00-0.57%4,873
Jun 17, 20262,199.002,181.002,071.002,102.002,102.00-4.41%10,374
Jun 16, 20262,205.002,204.002,080.002,199.002,199.00-0.27%7,665
Jun 15, 20262,250.002,250.002,180.002,205.002,205.00-2.00%2,889
Jun 12, 20262,202.002,250.002,249.002,250.002,250.002.18%645
Jun 11, 20262,248.002,256.002,190.002,202.002,202.00-2.05%121
Jun 10, 20262,244.002,260.002,208.002,248.002,248.000.18%431
Jun 9, 20262,236.002,250.002,228.002,244.002,244.000.36%2,800
Jun 8, 20262,233.002,240.002,210.002,236.002,236.000.13%3,626
Jun 5, 20262,213.002,250.002,183.002,233.002,233.000.90%1,235
Jun 4, 20262,222.002,249.002,167.002,213.002,213.00-6,521
Jun 3, 20262,257.002,258.002,200.002,213.002,213.00-1.95%2,627
Jun 2, 20262,279.002,279.002,245.002,257.002,257.00-0.97%4,941
Jun 1, 20262,281.002,280.002,232.002,279.002,279.00-0.09%4,364
May 29, 20262,281.002,281.002,281.002,281.002,281.00-150
May 28, 20262,319.002,319.002,251.002,281.002,281.00-1.64%6,327
May 27, 20262,301.002,332.002,270.002,319.002,319.000.78%1,504
May 26, 20262,332.002,332.002,293.002,301.002,301.000.26%2,151
May 25, 20262,257.002,330.002,252.002,295.002,295.001.68%10,568
May 20, 20262,306.002,330.002,205.002,257.002,257.00-2.12%4,893
May 19, 20262,302.002,309.002,298.002,306.002,306.000.17%2,273
May 18, 20262,334.002,334.002,269.002,302.002,302.00-1.37%2,725
May 15, 20262,397.002,397.002,317.002,334.002,334.00-0.47%692
May 14, 20262,305.002,355.002,296.002,345.002,345.001.74%2,404
May 13, 20262,308.002,308.002,281.002,305.002,305.00-0.13%45,614
May 12, 20262,355.002,369.002,300.002,308.002,308.00-0.22%105,399
May 11, 20262,347.002,347.002,300.002,313.002,313.00-0.34%6,686
May 8, 20262,260.002,336.002,260.002,321.002,321.002.84%2,520
May 7, 20262,374.002,403.002,257.002,257.002,257.00-4.93%55,052
May 6, 20262,377.002,435.002,355.002,374.002,374.00-0.13%9,693
May 5, 20262,340.002,398.002,333.002,377.002,377.001.58%6,748
May 4, 20262,335.002,355.002,300.002,340.002,340.001.17%5,215
May 1, 20262,320.002,320.002,288.002,313.002,313.00-0.30%2,412
Apr 30, 20262,286.002,328.002,280.002,320.002,320.001.49%5,121
Apr 29, 20262,303.002,340.002,285.002,286.002,286.00-0.74%9,608
Apr 28, 20262,303.002,345.002,300.002,303.002,303.00-43,704
Apr 27, 20262,334.002,334.002,278.002,303.002,303.00-1.33%24,118
Apr 24, 20262,330.002,350.002,330.002,334.002,334.000.17%4,239
Apr 23, 20262,373.002,407.002,324.002,330.002,330.00-0.85%8,424
Apr 20, 20262,310.002,379.002,310.002,350.002,350.001.73%10,370