Lapidoth-Heletz Limited Partnership (TLV:LPHL)
Israel · Delayed Price · Currency is ILS · Price in ILA 140.60
+0.10 (0.07%)
At close: Jan 28, 2026
TLV:LPHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 140.50 | 141.00 | 136.60 | 140.60 | 140.60 | 0.07% | 10,931 |
| Jan 27, 2026 | 138.70 | 141.80 | 141.80 | 140.50 | 140.50 | 1.30% | 800 |
| Jan 26, 2026 | 141.70 | 141.50 | 134.20 | 138.70 | 138.70 | -2.12% | 16,957 |
| Jan 23, 2026 | 141.20 | 142.00 | 141.80 | 141.70 | 141.70 | 0.35% | 1,000 |
| Jan 21, 2026 | 141.00 | 141.80 | 141.80 | 141.20 | 141.20 | 0.14% | 421 |
| Jan 20, 2026 | 138.90 | 141.00 | 140.90 | 141.00 | 141.00 | 1.51% | 25,648 |
| Jan 19, 2026 | 137.90 | 138.90 | 138.90 | 138.90 | 138.90 | 0.73% | 1,517 |
| Jan 15, 2026 | 139.90 | 139.90 | 135.30 | 137.90 | 137.90 | -1.43% | 6,200 |
| Jan 12, 2026 | 139.10 | 141.00 | 141.00 | 139.90 | 139.90 | 0.58% | 579 |
| Jan 9, 2026 | 142.30 | 139.10 | 139.10 | 139.10 | 139.10 | -2.25% | 1,852 |
| Jan 7, 2026 | 140.70 | 142.50 | 142.50 | 142.30 | 142.30 | 1.14% | 1,220 |
| Jan 1, 2026 | 140.70 | 140.80 | 140.80 | 140.70 | 140.70 | - | 61 |
| Dec 31, 2025 | 138.90 | 140.70 | 140.70 | 140.70 | 140.70 | 1.30% | 2,754 |
| Dec 30, 2025 | 137.90 | 139.50 | 134.70 | 138.90 | 138.90 | 0.73% | 57,800 |
| Dec 25, 2025 | 136.50 | 138.00 | 137.20 | 137.90 | 137.90 | 1.03% | 22,863 |
| Dec 24, 2025 | 136.00 | 136.50 | 136.50 | 136.50 | 136.50 | 0.37% | 3,000 |
| Dec 23, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | 18,000 |
| Dec 21, 2025 | 135.80 | 136.00 | 130.00 | 136.00 | 136.00 | 0.15% | 64,373 |
| Dec 18, 2025 | 135.60 | 136.00 | 136.00 | 135.80 | 135.80 | 0.15% | 600 |
| Dec 17, 2025 | 134.50 | 137.30 | 132.50 | 135.60 | 135.60 | 0.82% | 605 |
| Dec 16, 2025 | 136.00 | 138.40 | 132.60 | 134.50 | 134.50 | -1.10% | 39,707 |
| Dec 15, 2025 | 135.90 | 136.00 | 135.90 | 136.00 | 136.00 | 0.07% | 9,039 |
| Dec 14, 2025 | 134.80 | 135.90 | 135.90 | 135.90 | 135.90 | 0.82% | 1,906 |
| Dec 10, 2025 | 135.80 | 134.80 | 134.80 | 134.80 | 134.80 | -0.74% | 1,852 |
| Dec 9, 2025 | 135.90 | 136.00 | 135.00 | 135.80 | 135.80 | -0.07% | 10,609 |
| Dec 8, 2025 | 135.20 | 136.00 | 135.90 | 135.90 | 135.90 | 0.52% | 15,166 |
| Dec 7, 2025 | 135.90 | 134.90 | 134.90 | 135.20 | 135.20 | -0.52% | 1,000 |
| Dec 4, 2025 | 134.10 | 137.00 | 134.80 | 135.90 | 135.90 | 1.34% | 16,425 |
| Dec 3, 2025 | 133.60 | 134.80 | 134.80 | 134.10 | 134.10 | 0.37% | 600 |
| Dec 1, 2025 | 133.00 | 134.50 | 134.00 | 133.60 | 133.60 | 0.45% | 890 |
| Nov 30, 2025 | 130.70 | 133.00 | 131.70 | 133.00 | 133.00 | 1.76% | 188,377 |
| Nov 27, 2025 | 132.30 | 131.40 | 129.00 | 130.70 | 130.70 | -1.21% | 6,275 |
| Nov 24, 2025 | 131.80 | 132.70 | 132.70 | 132.30 | 132.30 | 0.38% | 906 |
| Nov 23, 2025 | 134.10 | 132.00 | 131.80 | 131.80 | 131.80 | -1.72% | 12,840 |
| Nov 17, 2025 | 132.00 | 134.10 | 132.00 | 134.10 | 134.10 | -1.61% | 16,061 |
| Nov 13, 2025 | 136.00 | 138.00 | 136.00 | 136.30 | 136.30 | 0.22% | 2,293 |
| Nov 4, 2025 | 132.60 | 137.70 | 135.80 | 136.00 | 136.00 | 2.56% | 4,008 |
| Nov 3, 2025 | 131.60 | 132.70 | 132.70 | 132.60 | 132.60 | 0.76% | 1,428 |
| Nov 2, 2025 | 131.30 | 132.40 | 132.40 | 131.60 | 131.60 | 0.23% | 420 |
| Oct 29, 2025 | 129.20 | 132.00 | 129.30 | 131.30 | 131.30 | 1.63% | 10,119 |
| Oct 26, 2025 | 129.00 | 130.10 | 129.00 | 129.20 | 129.20 | -1.07% | 12,460 |
| Oct 21, 2025 | 129.80 | 132.20 | 132.20 | 130.60 | 130.60 | 0.62% | 500 |
| Oct 16, 2025 | 128.90 | 129.90 | 129.70 | 129.80 | 129.80 | 0.70% | 5,481 |
| Sep 28, 2025 | 133.20 | 130.40 | 127.60 | 128.90 | 128.90 | -3.23% | 5,473 |
| Sep 25, 2025 | 140.40 | 138.50 | 128.00 | 133.20 | 133.20 | -5.13% | 48,131 |
| Sep 21, 2025 | 140.20 | 141.20 | 141.20 | 140.40 | 140.40 | 0.14% | 420 |
| Sep 18, 2025 | 141.70 | 141.70 | 141.70 | 140.20 | 140.20 | 0.36% | 420 |
| Sep 17, 2025 | 137.90 | 140.90 | 137.90 | 139.70 | 139.70 | 4.25% | 131,795 |
| Sep 16, 2025 | 135.00 | 134.00 | 134.00 | 134.00 | 134.00 | -0.74% | 8,648 |
| Sep 15, 2025 | 135.00 | 135.00 | 134.90 | 135.00 | 135.00 | - | 65,000 |