Lapidoth-Heletz Limited Partnership (TLV:LPHL)
Israel · Delayed Price · Currency is ILS · Price in ILA 140.20
+2.40 (1.74%)
May 27, 2026, 5:24 PM IDT
TLV:LPHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 18, 2026 | 139.00 | 135.40 | 135.40 | 138.00 | 138.00 | -0.72% | 390 |
| Feb 17, 2026 | 141.10 | 139.00 | 139.00 | 139.00 | 139.00 | -1.49% | 8,838 |
| Feb 13, 2026 | 140.60 | 142.00 | 142.00 | 141.10 | 141.10 | 0.36% | 500 |
| Feb 2, 2026 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | - | 3,489 |
| 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 |