Skip to main content
logo
Dorsel Ltd (TLV:DRSL)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,262.00
+26.00 (1.16%)
At close: Apr 15, 2026

Dorsel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 12, 20262,276.002,345.002,274.002,329.002,262.512.33%8,728
Feb 11, 20262,200.002,300.002,200.002,276.002,211.023.60%7,007
Feb 10, 20262,187.002,208.002,180.002,197.002,134.280.46%1,198
Feb 9, 20262,147.002,199.002,147.002,187.002,124.561.86%1,634
Feb 6, 20262,219.002,219.002,108.002,147.002,085.700.33%7,217
Feb 5, 20262,222.002,332.002,139.002,140.002,078.90-3.69%27,214
Feb 4, 20262,279.002,279.002,173.002,222.002,158.562.78%3,701
Feb 3, 20262,173.002,280.002,155.002,162.002,100.27-0.51%4,684
Feb 2, 20262,200.002,202.002,123.002,173.002,110.96-1.23%3,987
Jan 30, 20262,200.002,220.002,133.002,200.002,137.19-2,933
Jan 29, 20262,185.002,251.002,168.002,200.002,137.190.69%4,723