Peninsula Group Ltd (TLV:PEN)
Israel · Delayed Price · Currency is ILS · Price in ILA 296.00
-6.30 (-2.08%)
Nov 6, 2025, 5:28 PM IDT
Peninsula Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 302.30 | 309.20 | 296.00 | 296.00 | 296.00 | -2.08% | 506,457 |
| Nov 5, 2025 | 305.10 | 305.10 | 301.80 | 302.30 | 302.30 | -0.92% | 24,700 |
| Nov 4, 2025 | 311.40 | 311.40 | 301.10 | 305.10 | 305.10 | -2.02% | 29,437 |
| Nov 3, 2025 | 320.20 | 320.20 | 308.10 | 311.40 | 311.40 | 1.07% | 115,283 |
| Nov 2, 2025 | 322.20 | 322.20 | 308.10 | 308.10 | 308.10 | -3.99% | 50,150 |
| Oct 30, 2025 | 317.30 | 323.00 | 315.00 | 320.90 | 320.90 | 1.04% | 17,930 |
| Oct 29, 2025 | 311.00 | 324.00 | 311.00 | 317.60 | 317.60 | 2.12% | 16,616 |
| Oct 28, 2025 | 303.20 | 313.00 | 303.20 | 311.00 | 311.00 | 2.57% | 39,002 |
| Oct 27, 2025 | 302.90 | 310.90 | 299.00 | 303.20 | 303.20 | 0.36% | 22,893 |
| Oct 26, 2025 | 301.00 | 302.10 | 300.00 | 302.10 | 302.10 | -0.17% | 113,636 |
| Oct 23, 2025 | 297.90 | 314.90 | 297.60 | 302.60 | 302.60 | 1.58% | 5,350 |
| Oct 22, 2025 | 302.10 | 302.10 | 291.90 | 297.90 | 297.90 | -1.39% | 25,877 |
| Oct 21, 2025 | 309.00 | 309.00 | 301.00 | 302.10 | 302.10 | -2.23% | 16,683 |
| Oct 20, 2025 | 308.00 | 309.10 | 307.10 | 309.00 | 309.00 | 0.29% | 22,050 |
| Oct 19, 2025 | 315.40 | 315.40 | 305.00 | 308.10 | 308.10 | -2.31% | 13,249 |
| Oct 16, 2025 | 313.20 | 323.60 | 305.00 | 315.40 | 315.40 | 0.70% | 27,375 |
| Oct 15, 2025 | 314.30 | 321.50 | 310.00 | 313.20 | 313.20 | -0.35% | 7,193 |
| Oct 12, 2025 | 316.00 | 319.50 | 309.90 | 314.30 | 314.30 | 0.42% | 24,816 |
| Oct 9, 2025 | 311.60 | 318.00 | 309.10 | 313.00 | 313.00 | 0.45% | 55,540 |
| Oct 8, 2025 | 315.00 | 315.00 | 298.90 | 311.60 | 311.60 | -2.14% | 92,712 |
| Oct 7, 2025 | 318.40 | 318.40 | 318.40 | 318.40 | 318.40 | - | - |
| Oct 6, 2025 | 318.40 | 318.40 | 318.40 | 318.40 | 318.40 | 0.16% | - |
| Oct 5, 2025 | 318.40 | 337.40 | 312.70 | 317.90 | 317.90 | -0.16% | 86,125 |
| Oct 2, 2025 | 318.40 | 318.40 | 318.40 | 318.40 | 318.40 | - | - |
| Oct 1, 2025 | 318.40 | 318.40 | 318.40 | 318.40 | 318.40 | - | - |
| Sep 30, 2025 | 318.50 | 322.00 | 313.90 | 318.40 | 318.40 | 1.14% | 24,453 |
| Sep 29, 2025 | 305.10 | 317.30 | 305.10 | 314.80 | 314.80 | 3.18% | 64,204 |
| Sep 28, 2025 | 296.10 | 313.10 | 296.10 | 305.10 | 305.10 | 3.04% | 78,959 |
| Sep 25, 2025 | 283.90 | 304.90 | 283.90 | 296.10 | 296.10 | 4.30% | 169,098 |
| Sep 24, 2025 | 283.90 | 283.90 | 283.90 | 283.90 | 283.90 | - | - |
| Sep 23, 2025 | 283.90 | 283.90 | 283.90 | 283.90 | 283.90 | - | - |
| Sep 22, 2025 | 283.90 | 283.90 | 283.90 | 283.90 | 283.90 | - | - |
| Sep 21, 2025 | 290.00 | 290.00 | 283.00 | 283.90 | 283.90 | -3.14% | 136,088 |
| Sep 18, 2025 | 295.20 | 296.00 | 279.90 | 293.10 | 293.10 | -0.71% | 203,835 |
| Sep 17, 2025 | 296.50 | 305.00 | 293.00 | 295.20 | 295.20 | -0.44% | 383,286 |
| Sep 16, 2025 | 301.00 | 301.00 | 290.00 | 296.50 | 296.50 | -1.82% | 426,676 |
| Sep 15, 2025 | 313.80 | 313.80 | 301.80 | 302.00 | 302.00 | -3.76% | 235,895 |
| Sep 14, 2025 | 320.00 | 320.00 | 308.30 | 313.80 | 313.80 | -1.97% | 24,257 |
| Sep 11, 2025 | 327.00 | 327.00 | 311.00 | 320.10 | 320.10 | -2.11% | 116,445 |
| Sep 10, 2025 | 340.40 | 341.00 | 323.80 | 327.00 | 327.00 | -3.94% | 72,091 |
| Sep 9, 2025 | 339.20 | 347.70 | 339.00 | 340.40 | 340.40 | 0.35% | 14,719 |
| Sep 8, 2025 | 340.50 | 344.00 | 333.60 | 339.20 | 339.20 | -0.38% | 35,269 |
| Sep 7, 2025 | 344.70 | 352.80 | 335.50 | 340.50 | 340.50 | -1.22% | 39,068 |
| Sep 4, 2025 | 346.70 | 354.20 | 344.00 | 344.70 | 344.70 | -0.58% | 39,848 |
| Sep 3, 2025 | 347.50 | 351.00 | 330.80 | 346.70 | 346.70 | -0.23% | 35,531 |
| Sep 2, 2025 | 351.50 | 351.50 | 335.10 | 347.50 | 347.50 | -1.14% | 39,627 |
| Sep 1, 2025 | 360.70 | 360.70 | 350.20 | 351.50 | 351.50 | -2.55% | 18,866 |
| Aug 31, 2025 | 357.90 | 368.00 | 346.10 | 360.70 | 360.70 | 0.78% | 28,568 |
| Aug 28, 2025 | 346.30 | 368.00 | 346.30 | 357.90 | 357.90 | -1.70% | 20,975 |
| Aug 27, 2025 | 357.00 | 365.00 | 349.70 | 364.10 | 364.10 | 1.99% | 71,016 |