Skip to main content
logo
Dorsel Ltd (TLV:DRSL)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,377.00
+37.00 (1.58%)
At close: May 5, 2026

Dorsel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 17, 20262,215.002,336.002,215.002,310.002,310.001.09%1,229
Apr 16, 20262,262.002,300.002,262.002,285.002,285.001.02%2,211
Apr 15, 20262,214.002,291.002,214.002,262.002,262.001.16%14,932
Apr 14, 20262,258.002,340.002,214.002,236.002,236.00-0.97%2,407
Apr 13, 20262,271.002,343.002,226.002,258.002,258.00-3.42%2,464
Apr 10, 20262,354.002,361.002,310.002,338.002,271.25-0.68%4,967
Apr 9, 20262,318.002,364.002,318.002,354.002,286.791.55%2,670
Apr 6, 20262,319.002,354.002,268.002,318.002,251.82-0.04%1,106
Apr 3, 20262,310.002,397.002,287.002,319.002,252.790.39%2,744
Mar 31, 20262,310.002,310.002,287.002,310.002,244.05-6,691
Mar 30, 20262,315.002,330.002,255.002,310.002,244.05-0.22%2,517
Mar 27, 20262,321.002,321.002,256.002,315.002,248.91-0.26%2,719
Mar 26, 20262,293.002,346.002,293.002,321.002,254.741.22%1,675
Mar 25, 20262,297.002,359.002,247.002,293.002,227.53-0.17%3,832
Mar 24, 20262,267.002,328.002,236.002,297.002,231.421.32%1,530
Mar 23, 20262,365.002,384.002,240.002,267.002,202.28-4.14%13,859
Mar 20, 20262,339.002,384.002,360.002,365.002,297.481.11%723
Mar 19, 20262,341.002,369.002,301.002,339.002,272.22-0.09%3,223
Mar 18, 20262,349.002,350.002,286.002,341.002,274.16-0.34%5,309
Mar 17, 20262,363.002,363.002,314.002,349.002,281.94-0.59%13,775
Mar 16, 20262,418.002,467.002,347.002,363.002,295.54-2.27%4,297
Mar 13, 20262,409.002,446.002,372.002,418.002,348.970.37%2,244
Mar 12, 20262,280.002,420.002,278.002,409.002,340.220.29%6,383
Mar 11, 20262,476.002,476.002,350.002,402.002,333.42-0.66%3,543
Mar 10, 20262,421.002,478.002,400.002,418.002,348.97-0.12%2,328
Mar 9, 20262,431.002,431.002,386.002,421.002,351.88-0.37%3,527
Mar 6, 20262,479.002,479.002,412.002,430.002,360.62-1.50%10,194
Mar 5, 20262,419.002,468.002,419.002,467.002,396.571.98%10,305
Mar 4, 20262,366.002,435.002,320.002,419.002,349.942.24%4,636
Mar 2, 20262,278.002,389.002,278.002,366.002,298.453.86%10,042
Feb 27, 20262,207.002,278.002,175.002,278.002,212.963.22%6,730
Feb 26, 20262,243.002,243.002,197.002,207.002,143.99-1.60%37,046
Feb 25, 20262,246.002,298.002,194.002,243.002,178.96-0.13%5,636
Feb 24, 20262,289.002,304.002,217.002,246.002,181.88-1.88%21,377
Feb 23, 20262,319.002,363.002,280.002,289.002,223.65-1.29%11,661
Feb 20, 20262,310.002,402.002,250.002,319.002,252.790.39%2,305
Feb 19, 20262,337.002,382.002,250.002,310.002,244.05-1.16%38,927
Feb 18, 20262,373.002,427.002,296.002,337.002,270.28-1.52%4,107
Feb 17, 20262,403.002,403.002,323.002,373.002,305.25-1.25%1,547
Feb 16, 20262,347.002,429.002,330.002,403.002,334.392.39%27,456
Feb 13, 20262,349.002,349.002,345.002,347.002,279.990.77%3,451