DSIT Solutions Ltd. (TLV:DSIT)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,405.00
-1.00 (-0.07%)
At close: Aug 19, 2026
DSIT Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,406.00 | 1,500.00 | 1,400.00 | 1,405.00 | 1,405.00 | -0.07% | 15,419 |
| Aug 18, 2026 | 1,425.00 | 1,468.00 | 1,405.00 | 1,406.00 | 1,406.00 | -1.33% | 7,840 |
| Aug 17, 2026 | 1,455.00 | 1,476.00 | 1,407.00 | 1,425.00 | 1,425.00 | -2.06% | 5,617 |
| Aug 14, 2026 | 1,392.00 | 1,500.00 | 1,392.00 | 1,455.00 | 1,455.00 | 3.26% | 15,218 |
| Aug 13, 2026 | 1,431.00 | 1,431.00 | 1,400.00 | 1,409.00 | 1,409.00 | -1.54% | 4,812 |
| Aug 12, 2026 | 1,420.00 | 1,500.00 | 1,393.00 | 1,431.00 | 1,431.00 | 0.77% | 18,125 |
| Aug 11, 2026 | 1,430.00 | 1,490.00 | 1,384.00 | 1,420.00 | 1,420.00 | -0.70% | 48,430 |
| Aug 10, 2026 | 1,578.00 | 1,578.00 | 1,399.00 | 1,430.00 | 1,430.00 | -5.92% | 37,660 |
| Aug 7, 2026 | 1,548.00 | 1,548.00 | 1,492.00 | 1,520.00 | 1,520.00 | -1.62% | 5,713 |
| Aug 6, 2026 | 1,483.00 | 1,578.00 | 1,450.00 | 1,545.00 | 1,545.00 | 4.18% | 96,386 |
| Aug 5, 2026 | 1,556.00 | 1,556.00 | 1,480.00 | 1,483.00 | 1,483.00 | -2.88% | 20,167 |
| Aug 4, 2026 | 1,582.00 | 1,582.00 | 1,506.00 | 1,527.00 | 1,527.00 | -3.48% | 17,337 |
| Aug 3, 2026 | 1,619.00 | 1,620.00 | 1,500.00 | 1,582.00 | 1,582.00 | -2.29% | 21,188 |
| Jul 31, 2026 | 1,620.00 | 1,640.00 | 1,514.00 | 1,619.00 | 1,619.00 | 1.57% | 53,842 |
| Jul 30, 2026 | 1,542.00 | 1,633.00 | 1,366.00 | 1,594.00 | 1,594.00 | 3.37% | 38,420 |
| Jul 29, 2026 | 1,561.00 | 1,627.00 | 1,490.00 | 1,542.00 | 1,542.00 | -1.22% | 10,387 |
| Jul 28, 2026 | 1,693.00 | 1,693.00 | 1,550.00 | 1,561.00 | 1,561.00 | -5.85% | 17,546 |
| Jul 27, 2026 | 1,648.00 | 1,665.00 | 1,560.00 | 1,658.00 | 1,658.00 | -0.42% | 48,520 |
| Jul 24, 2026 | 1,619.00 | 1,694.00 | 1,619.00 | 1,665.00 | 1,665.00 | 4.06% | 43,238 |
| Jul 22, 2026 | 1,533.00 | 1,600.00 | 1,502.00 | 1,600.00 | 1,600.00 | 7.10% | 75,878 |
| Jul 21, 2026 | 1,455.00 | 1,529.00 | 1,445.00 | 1,494.00 | 1,494.00 | 2.75% | 81,747 |
| Jul 20, 2026 | 1,499.00 | 1,499.00 | 1,435.00 | 1,454.00 | 1,454.00 | 0.14% | 17,932 |
| Jul 17, 2026 | 1,492.00 | 1,492.00 | 1,415.00 | 1,452.00 | 1,452.00 | -2.68% | 15,547 |
| Jul 16, 2026 | 1,412.00 | 1,579.00 | 1,400.00 | 1,492.00 | 1,492.00 | 5.44% | 120,313 |
| Jul 15, 2026 | 1,417.00 | 1,428.00 | 1,396.00 | 1,415.00 | 1,415.00 | -0.14% | 14,643 |
| Jul 14, 2026 | 1,421.00 | 1,478.00 | 1,380.00 | 1,417.00 | 1,417.00 | -0.28% | 57,754 |
| Jul 13, 2026 | 1,425.00 | 1,449.00 | 1,378.00 | 1,421.00 | 1,421.00 | -0.28% | 26,088 |
| Jul 10, 2026 | 1,446.00 | 1,495.00 | 1,425.00 | 1,425.00 | 1,425.00 | 6.42% | 39,380 |
| Jul 9, 2026 | 1,422.00 | 1,422.00 | 1,329.00 | 1,339.00 | 1,339.00 | -4.08% | 18,681 |
| Jul 8, 2026 | 1,477.00 | 1,477.00 | 1,380.00 | 1,396.00 | 1,396.00 | -4.05% | 13,737 |
| Jul 7, 2026 | 1,416.00 | 1,476.00 | 1,396.00 | 1,455.00 | 1,455.00 | 2.39% | 41,181 |
| Jul 6, 2026 | 1,448.00 | 1,448.00 | 1,330.00 | 1,421.00 | 1,421.00 | 1.50% | 23,640 |
| Jul 3, 2026 | 1,432.00 | 1,432.00 | 1,387.00 | 1,400.00 | 1,400.00 | -2.23% | 10,829 |
| Jul 2, 2026 | 1,488.00 | 1,488.00 | 1,411.00 | 1,432.00 | 1,432.00 | -2.45% | 15,237 |
| Jul 1, 2026 | 1,342.00 | 1,500.00 | 1,369.00 | 1,468.00 | 1,468.00 | 9.39% | 67,378 |
| Jun 30, 2026 | 1,342.00 | 1,394.00 | 1,319.00 | 1,342.00 | 1,342.00 | -1.97% | 14,235 |
| Jun 29, 2026 | 1,283.00 | 1,400.00 | 1,257.00 | 1,369.00 | 1,369.00 | 6.70% | 21,227 |
| Jun 26, 2026 | 1,251.00 | 1,300.00 | 1,210.00 | 1,283.00 | 1,283.00 | 0.47% | 34,103 |
| Jun 25, 2026 | 1,258.00 | 1,304.00 | 1,227.00 | 1,277.00 | 1,277.00 | 1.51% | 30,564 |
| Jun 24, 2026 | 1,310.00 | 1,350.00 | 1,251.00 | 1,258.00 | 1,258.00 | -3.53% | 40,837 |
| Jun 23, 2026 | 1,319.00 | 1,355.00 | 1,267.00 | 1,304.00 | 1,304.00 | -1.14% | 25,890 |
| Jun 22, 2026 | 1,384.00 | 1,384.00 | 1,291.00 | 1,319.00 | 1,319.00 | -4.70% | 13,869 |
| Jun 19, 2026 | 1,380.00 | 1,420.00 | 1,342.00 | 1,384.00 | 1,384.00 | 0.29% | 17,654 |
| Jun 18, 2026 | 1,159.00 | 1,380.00 | 1,119.00 | 1,380.00 | 1,380.00 | 15.29% | 80,187 |
| Jun 17, 2026 | 1,271.00 | 1,309.00 | 1,185.00 | 1,197.00 | 1,197.00 | -5.82% | 61,726 |
| Jun 16, 2026 | 1,325.00 | 1,325.00 | 1,251.00 | 1,271.00 | 1,271.00 | -5.36% | 50,832 |
| Jun 15, 2026 | 1,420.00 | 1,420.00 | 1,325.00 | 1,343.00 | 1,343.00 | -4.75% | 28,307 |
| Jun 12, 2026 | 1,399.00 | 1,450.00 | 1,350.00 | 1,410.00 | 1,410.00 | 2.69% | 40,652 |
| Jun 11, 2026 | 1,398.00 | 1,411.00 | 1,361.00 | 1,373.00 | 1,373.00 | -1.79% | 39,575 |
| Jun 10, 2026 | 1,372.00 | 1,500.00 | 1,372.00 | 1,398.00 | 1,398.00 | -2.58% | 42,839 |