DSIT Solutions Ltd. (TLV:DSIT)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,322.00
+19.00 (1.46%)
Oct 9, 2026, 10:44 AM IDT
DSIT Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,303.00 | 1,328.00 | 1,303.00 | 1,322.00 | 1,322.00 | 1.46% | 2,801 |
| Oct 8, 2026 | 1,330.00 | 1,401.00 | 1,300.00 | 1,303.00 | 1,303.00 | -2.03% | 28,240 |
| Oct 7, 2026 | 1,396.00 | 1,457.00 | 1,328.00 | 1,330.00 | 1,330.00 | -4.73% | 29,220 |
| Oct 6, 2026 | 1,435.00 | 1,435.00 | 1,390.00 | 1,396.00 | 1,396.00 | -2.72% | 8,346 |
| Oct 5, 2026 | 1,533.00 | 1,533.00 | 1,400.00 | 1,435.00 | 1,435.00 | -6.39% | 26,071 |
| Oct 1, 2026 | 1,541.00 | 1,550.00 | 1,499.00 | 1,533.00 | 1,533.00 | -0.52% | 17,283 |
| Sep 30, 2026 | 1,451.00 | 1,541.00 | 1,429.00 | 1,541.00 | 1,541.00 | 6.20% | 14,222 |
| Sep 29, 2026 | 1,492.00 | 1,492.00 | 1,420.00 | 1,451.00 | 1,451.00 | -2.75% | 2,421 |
| Sep 28, 2026 | 1,523.00 | 1,584.00 | 1,465.00 | 1,492.00 | 1,492.00 | -2.04% | 12,100 |
| Sep 24, 2026 | 1,532.00 | 1,597.00 | 1,439.00 | 1,523.00 | 1,523.00 | -0.59% | 25,114 |
| Sep 23, 2026 | 1,564.00 | 1,564.00 | 1,520.00 | 1,532.00 | 1,532.00 | -2.05% | 2,480 |
| Sep 22, 2026 | 1,570.00 | 1,644.00 | 1,550.00 | 1,564.00 | 1,564.00 | 0.90% | 33,458 |
| Sep 17, 2026 | 1,455.00 | 1,550.00 | 1,417.00 | 1,550.00 | 1,550.00 | 6.53% | 54,565 |
| Sep 16, 2026 | 1,426.00 | 1,498.00 | 1,415.00 | 1,455.00 | 1,455.00 | 2.03% | 11,346 |
| Sep 15, 2026 | 1,483.00 | 1,483.00 | 1,401.00 | 1,426.00 | 1,426.00 | -3.84% | 14,929 |
| Sep 14, 2026 | 1,511.00 | 1,528.00 | 1,467.00 | 1,483.00 | 1,483.00 | -1.85% | 15,014 |
| Sep 10, 2026 | 1,472.00 | 1,550.00 | 1,463.00 | 1,511.00 | 1,511.00 | 2.65% | 34,850 |
| Sep 9, 2026 | 1,478.00 | 1,522.00 | 1,422.00 | 1,472.00 | 1,472.00 | -0.41% | 8,091 |
| Sep 8, 2026 | 1,488.00 | 1,512.00 | 1,458.00 | 1,478.00 | 1,478.00 | -0.67% | 9,134 |
| Sep 7, 2026 | 1,456.00 | 1,571.00 | 1,450.00 | 1,488.00 | 1,488.00 | 2.20% | 23,387 |
| Sep 4, 2026 | 1,422.00 | 1,590.00 | 1,422.00 | 1,456.00 | 1,456.00 | 2.39% | 32,143 |
| Sep 3, 2026 | 1,521.00 | 1,550.00 | 1,405.00 | 1,422.00 | 1,422.00 | -6.51% | 40,932 |
| Sep 2, 2026 | 1,466.00 | 1,550.00 | 1,465.00 | 1,521.00 | 1,521.00 | 3.75% | 45,846 |
| Sep 1, 2026 | 1,363.00 | 1,538.00 | 1,363.00 | 1,466.00 | 1,466.00 | 7.32% | 57,242 |
| Aug 31, 2026 | 1,290.00 | 1,437.00 | 1,249.00 | 1,366.00 | 1,366.00 | 5.56% | 68,198 |
| Aug 28, 2026 | 1,322.00 | 1,359.00 | 1,175.00 | 1,294.00 | 1,294.00 | -2.12% | 8,755 |
| Aug 27, 2026 | 1,347.00 | 1,373.00 | 1,291.00 | 1,322.00 | 1,322.00 | -1.86% | 7,839 |
| Aug 26, 2026 | 1,277.00 | 1,390.00 | 1,226.00 | 1,347.00 | 1,347.00 | 5.48% | 59,085 |
| Aug 25, 2026 | 1,300.00 | 1,309.00 | 1,250.00 | 1,277.00 | 1,277.00 | -2.44% | 18,292 |
| Aug 24, 2026 | 1,329.00 | 1,360.00 | 1,290.00 | 1,309.00 | 1,309.00 | -1.50% | 43,429 |
| Aug 21, 2026 | 1,304.00 | 1,350.00 | 1,277.00 | 1,329.00 | 1,329.00 | -1.85% | 13,446 |
| Aug 20, 2026 | 1,400.00 | 1,400.00 | 1,340.00 | 1,354.00 | 1,354.00 | -3.63% | 24,674 |
| 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 |