Lapidoth-Heletz Limited Partnership (TLV:LPHL)
Israel · Delayed Price · Currency is ILS · Price in ILA 135.60
+3.60 (2.73%)
Aug 19, 2026, 5:24 PM IDT
TLV:LPHL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 132.00 | 138.00 | 132.50 | 135.60 | 135.60 | 2.73% | 15,033 |
| Aug 17, 2026 | 135.30 | 132.10 | 131.90 | 132.00 | 132.00 | -2.44% | 7,730 |
| Aug 14, 2026 | 138.00 | 135.40 | 135.30 | 135.30 | 135.30 | -1.96% | 4,850 |
| Aug 13, 2026 | 134.20 | 140.20 | 134.20 | 138.00 | 138.00 | 2.83% | 16,976 |
| Aug 12, 2026 | 132.00 | 136.50 | 132.00 | 134.20 | 134.20 | 0.22% | 5,906 |
| Aug 11, 2026 | 136.50 | 134.00 | 133.90 | 133.90 | 133.90 | -1.90% | 6,328 |
| Aug 6, 2026 | 139.10 | 139.70 | 136.40 | 136.50 | 136.50 | -1.87% | 5,832 |
| Jul 21, 2026 | 141.80 | 139.20 | 139.10 | 139.10 | 139.10 | -1.90% | 5,000 |
| Jul 6, 2026 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - | 1,500 |
| Jul 3, 2026 | 140.10 | 142.50 | 142.50 | 141.80 | 141.80 | 1.21% | 1,050 |
| Jul 1, 2026 | 137.40 | 140.10 | 140.10 | 140.10 | 140.10 | 1.97% | 2,300 |
| Jun 30, 2026 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | - | 3,005 |
| Jun 29, 2026 | 134.00 | 141.50 | 130.00 | 137.40 | 137.40 | 2.54% | 6,694 |
| Jun 18, 2026 | 137.80 | 135.50 | 131.00 | 134.00 | 134.00 | -2.76% | 11,001 |
| Jun 17, 2026 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | - | 1,179 |
| Jun 16, 2026 | 141.40 | 141.40 | 135.60 | 137.80 | 137.80 | 2.91% | 10,121 |
| Jun 15, 2026 | 138.10 | 135.30 | 133.90 | 133.90 | 133.90 | -3.04% | 268,360 |
| Jun 10, 2026 | 140.60 | 140.00 | 137.90 | 138.10 | 138.10 | -1.78% | 4,100 |
| Jun 1, 2026 | 140.20 | 141.20 | 141.20 | 140.60 | 140.60 | 0.29% | 500 |
| May 27, 2026 | 137.80 | 140.30 | 140.00 | 140.20 | 140.20 | 1.74% | 2,500 |
| May 26, 2026 | 140.90 | 137.80 | 137.80 | 137.80 | 137.80 | -2.20% | 2,950 |
| May 19, 2026 | 140.30 | 142.00 | 142.00 | 140.90 | 140.90 | 0.43% | 500 |
| May 14, 2026 | 135.10 | 143.00 | 135.10 | 140.30 | 140.30 | -0.50% | 4,547 |
| May 13, 2026 | 141.00 | 141.00 | 140.60 | 141.00 | 141.00 | - | 319,696 |
| May 8, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | 6,860 |
| May 7, 2026 | 139.60 | 141.70 | 139.70 | 141.00 | 141.00 | 1.00% | 5,000 |
| May 6, 2026 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | 0.50% | 1,500 |
| May 4, 2026 | 139.60 | 139.60 | 139.60 | 138.90 | 138.90 | 1.98% | 1,200 |
| Apr 30, 2026 | 132.00 | 137.80 | 132.00 | 136.20 | 136.20 | 3.10% | 9,603 |
| Apr 29, 2026 | 133.40 | 132.10 | 132.00 | 132.10 | 132.10 | -0.97% | 1,450 |
| Apr 27, 2026 | 132.90 | 135.00 | 132.90 | 133.40 | 133.40 | 0.38% | 5,966 |
| Apr 23, 2026 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | - | 752 |
| Apr 16, 2026 | 137.00 | 137.00 | 132.00 | 132.90 | 132.90 | 1.06% | 8,414 |
| Apr 15, 2026 | 137.30 | 134.40 | 130.00 | 131.50 | 131.50 | -4.22% | 24,026 |
| Apr 6, 2026 | 141.40 | 141.40 | 136.30 | 137.30 | 137.30 | -1.01% | 7,430 |
| Apr 3, 2026 | 139.00 | 141.40 | 136.30 | 138.70 | 138.70 | -0.22% | 3,517 |
| Mar 27, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0.07% | 1,000 |
| Mar 26, 2026 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | 1.68% | 1,500 |
| Mar 25, 2026 | 135.40 | 137.60 | 132.80 | 136.60 | 136.60 | 0.89% | 3,140 |
| Mar 24, 2026 | 139.00 | 139.00 | 133.70 | 135.40 | 135.40 | 0.07% | 17,913 |
| Mar 23, 2026 | 138.30 | 138.60 | 134.50 | 135.30 | 135.30 | -2.17% | 4,718 |
| Mar 17, 2026 | 140.90 | 139.00 | 138.20 | 138.30 | 138.30 | -1.85% | 2,613 |
| Mar 12, 2026 | 141.00 | 140.90 | 140.90 | 140.90 | 140.90 | -0.07% | 1,987 |
| Mar 9, 2026 | 140.90 | 141.00 | 140.90 | 141.00 | 141.00 | 1.15% | 14,194 |
| Mar 4, 2026 | 138.50 | 141.00 | 141.00 | 139.40 | 139.40 | 0.65% | 500 |
| Feb 26, 2026 | 137.90 | 139.60 | 139.60 | 138.50 | 138.50 | 0.44% | 500 |
| Feb 24, 2026 | 140.60 | 137.90 | 137.90 | 137.90 | 137.90 | -1.92% | 3,546 |
| Feb 19, 2026 | 140.90 | 141.00 | 140.60 | 140.60 | 140.60 | 1.88% | 8,092 |