Peninsula Group Ltd (TLV:PEN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
312.70
-5.20 (-1.64%)
Oct 5, 2025, 3:49 PM IDT

Peninsula Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 2025318.40337.40312.70317.90317.90-0.16%86,125
Sep 30, 2025318.50322.00313.90318.40318.401.14%24,453
Sep 29, 2025305.10317.30305.10314.80314.803.18%64,204
Sep 28, 2025296.10313.10296.10305.10305.103.04%78,959
Sep 25, 2025283.90304.90283.90296.10296.104.30%169,098
Sep 21, 2025290.00290.00283.00283.90283.90-3.14%136,088
Sep 18, 2025295.20296.00279.90293.10293.10-0.71%203,835
Sep 17, 2025296.50305.00293.00295.20295.20-0.44%383,286
Sep 16, 2025301.00301.00290.00296.50296.50-1.82%426,676
Sep 15, 2025313.80313.80301.80302.00302.00-3.76%235,895
Sep 14, 2025320.00320.00308.30313.80313.80-1.97%24,257
Sep 11, 2025327.00327.00311.00320.10320.10-2.11%116,445
Sep 10, 2025340.40341.00323.80327.00327.00-3.94%72,091
Sep 9, 2025339.20347.70339.00340.40340.400.35%14,719
Sep 8, 2025340.50344.00333.60339.20339.20-0.38%35,269
Sep 7, 2025344.70352.80335.50340.50340.50-1.22%39,068
Sep 4, 2025346.70354.20344.00344.70344.70-0.58%39,848
Sep 3, 2025347.50351.00330.80346.70346.70-0.23%35,531
Sep 2, 2025351.50351.50335.10347.50347.50-1.14%39,627
Sep 1, 2025360.70360.70350.20351.50351.50-2.55%18,866
Aug 31, 2025357.90368.00346.10360.70360.700.78%28,568
Aug 28, 2025346.30368.00346.30357.90357.90-1.70%20,975
Aug 27, 2025357.00365.00349.70364.10364.101.99%71,016
Aug 26, 2025357.10359.90344.10357.00357.00-0.03%27,816
Aug 25, 2025359.40364.70348.10357.10357.10-0.64%21,497
Aug 24, 2025370.20370.20351.80359.40359.40-0.58%135,584
Aug 21, 2025361.40364.90361.40361.50361.500.03%13,068
Aug 20, 2025361.40375.00359.30361.40361.40-28,391
Aug 19, 2025352.90373.20350.00361.40361.40-2.56%25,589
Aug 18, 2025367.50372.00367.50370.90365.900.93%147,674
Aug 17, 2025349.30380.70349.30367.50362.555.21%52,277
Aug 14, 2025339.70354.00332.20349.30344.592.83%42,724
Aug 13, 2025323.50343.30323.50339.70335.125.01%123,974
Aug 12, 2025322.80326.90315.70323.50319.140.22%70,209
Aug 11, 2025323.40323.40318.80322.80318.45-0.19%45,205
Aug 10, 2025306.00328.00306.00323.40319.045.69%69,108
Aug 7, 2025326.30326.50306.00306.00301.87-4.35%159,897
Aug 6, 2025332.10335.00318.50319.90315.59-3.67%64,914
Aug 5, 2025345.00345.00330.50332.10327.62-4.65%167,282
Aug 4, 2025359.50359.50330.00348.30343.60-3.12%75,305
Jul 31, 2025370.00370.00358.00359.50354.65-3.41%38,777
Jul 30, 2025394.90394.90370.10372.20367.18-2.95%32,739
Jul 29, 2025385.00390.00377.30383.50378.33-0.36%54,539
Jul 28, 2025381.90386.90381.90384.90379.710.79%49,510
Jul 27, 2025388.00392.50380.00381.90376.75-0.75%33,056
Jul 24, 2025379.00387.00373.00384.80379.611.53%39,426
Jul 23, 2025372.90380.30370.00379.00373.891.61%75,176
Jul 22, 2025364.00373.00357.70373.00367.972.47%164,156
Jul 21, 2025361.80374.90361.80364.00359.090.61%80,016
Jul 20, 2025365.00367.00332.60361.80356.92-0.88%61,216