Dorsel Ltd (TLV:DRSL)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,030.00
0.00 (0.00%)
At close: Sep 22, 2026
Dorsel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,973.00 | 2,050.00 | 1,973.00 | 2,030.00 | 2,030.00 | 2.89% | 5,260 |
| Sep 17, 2026 | 1,982.00 | 2,060.00 | 1,950.00 | 1,973.00 | 1,973.00 | -0.45% | 33,523 |
| Sep 16, 2026 | 1,988.00 | 2,019.00 | 1,949.00 | 1,982.00 | 1,982.00 | -0.30% | 2,550 |
| Sep 15, 2026 | 1,968.00 | 2,005.00 | 1,920.00 | 1,988.00 | 1,988.00 | 1.02% | 313 |
| Sep 14, 2026 | 1,981.00 | 1,981.00 | 1,942.00 | 1,968.00 | 1,968.00 | -0.66% | 2,620 |
| Sep 10, 2026 | 1,994.00 | 2,050.00 | 1,971.00 | 1,981.00 | 1,981.00 | -0.65% | 2,339 |
| Sep 9, 2026 | 2,024.00 | 2,039.00 | 1,974.00 | 1,994.00 | 1,994.00 | -1.48% | 1,022 |
| Sep 8, 2026 | 2,030.00 | 2,050.00 | 2,003.00 | 2,024.00 | 2,024.00 | -0.30% | 1,129 |
| Sep 7, 2026 | 2,041.00 | 2,076.00 | 2,000.00 | 2,030.00 | 2,030.00 | -0.54% | 5,952 |
| Sep 4, 2026 | 1,981.00 | 2,077.00 | 1,981.00 | 2,041.00 | 2,041.00 | -1.78% | 3,010 |
| Sep 3, 2026 | 2,060.00 | 2,090.00 | 2,026.00 | 2,078.00 | 2,078.00 | 0.87% | 4,938 |
| Sep 2, 2026 | 2,059.00 | 2,090.00 | 2,050.00 | 2,060.00 | 2,060.00 | 0.05% | 23,821 |
| Sep 1, 2026 | 2,000.00 | 2,089.00 | 1,820.00 | 2,059.00 | 2,059.00 | 2.95% | 17,482 |
| Aug 31, 2026 | 2,024.00 | 2,035.00 | 1,969.00 | 2,000.00 | 2,000.00 | -1.19% | 1,232 |
| Aug 28, 2026 | 2,005.00 | 2,026.00 | 2,005.00 | 2,024.00 | 2,024.00 | 0.95% | 1,001 |
| Aug 27, 2026 | 2,010.00 | 2,040.00 | 1,966.00 | 2,005.00 | 2,005.00 | 0.10% | 6,909 |
| Aug 26, 2026 | 1,971.00 | 2,015.00 | 1,908.00 | 2,003.00 | 2,003.00 | 1.62% | 14,716 |
| Aug 25, 2026 | 2,000.00 | 2,017.00 | 1,900.00 | 1,971.00 | 1,971.00 | -1.45% | 8,262 |
| Aug 24, 2026 | 2,001.00 | 2,010.00 | 1,979.00 | 2,000.00 | 2,000.00 | -0.05% | 8,601 |
| Aug 21, 2026 | 1,982.00 | 2,017.00 | 1,982.00 | 2,001.00 | 2,001.00 | 0.96% | 2,224 |
| Aug 20, 2026 | 1,940.00 | 1,995.00 | 1,925.00 | 1,982.00 | 1,982.00 | 3.01% | 36,272 |
| Aug 19, 2026 | 1,925.00 | 1,930.00 | 1,881.00 | 1,924.00 | 1,924.00 | 3.05% | 5,270 |
| Aug 18, 2026 | 1,850.00 | 1,888.00 | 1,850.00 | 1,867.00 | 1,867.00 | -0.69% | 3,198 |
| Aug 17, 2026 | 1,880.00 | 1,916.00 | 1,870.00 | 1,880.00 | 1,880.00 | - | 6,198 |
| Aug 14, 2026 | 1,874.00 | 1,894.00 | 1,864.00 | 1,880.00 | 1,880.00 | 0.32% | 3,981 |
| 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 |