Peninsula Group Ltd (TLV:PEN)
Israel · Delayed Price · Currency is ILS · Price in ILA 313.80
-6.30 (-1.97%)
Sep 14, 2025, 3:49 PM IDT
Peninsula Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 357.10 | 359.90 | 344.10 | 357.00 | 357.00 | -0.03% | 27,816 |
| Aug 25, 2025 | 359.40 | 364.70 | 348.10 | 357.10 | 357.10 | -0.64% | 21,497 |
| Aug 24, 2025 | 370.20 | 370.20 | 351.80 | 359.40 | 359.40 | -0.58% | 135,584 |
| Aug 21, 2025 | 361.40 | 364.90 | 361.40 | 361.50 | 361.50 | 0.03% | 13,068 |
| Aug 20, 2025 | 361.40 | 375.00 | 359.30 | 361.40 | 361.40 | - | 28,391 |
| Aug 19, 2025 | 352.90 | 373.20 | 350.00 | 361.40 | 361.40 | -2.56% | 25,589 |
| Aug 18, 2025 | 367.50 | 372.00 | 367.50 | 370.90 | 365.90 | 0.93% | 147,674 |
| Aug 17, 2025 | 349.30 | 380.70 | 349.30 | 367.50 | 362.55 | 5.21% | 52,277 |
| Aug 14, 2025 | 339.70 | 354.00 | 332.20 | 349.30 | 344.59 | 2.83% | 42,724 |
| Aug 13, 2025 | 323.50 | 343.30 | 323.50 | 339.70 | 335.12 | 5.01% | 123,974 |
| Aug 12, 2025 | 322.80 | 326.90 | 315.70 | 323.50 | 319.14 | 0.22% | 70,209 |
| Aug 11, 2025 | 323.40 | 323.40 | 318.80 | 322.80 | 318.45 | -0.19% | 45,205 |
| Aug 10, 2025 | 306.00 | 328.00 | 306.00 | 323.40 | 319.04 | 5.69% | 69,108 |
| Aug 7, 2025 | 326.30 | 326.50 | 306.00 | 306.00 | 301.87 | -4.35% | 159,897 |
| Aug 6, 2025 | 332.10 | 335.00 | 318.50 | 319.90 | 315.59 | -3.67% | 64,914 |
| Aug 5, 2025 | 345.00 | 345.00 | 330.50 | 332.10 | 327.62 | -4.65% | 167,282 |
| Aug 4, 2025 | 359.50 | 359.50 | 330.00 | 348.30 | 343.60 | -3.12% | 75,305 |
| Jul 31, 2025 | 370.00 | 370.00 | 358.00 | 359.50 | 354.65 | -3.41% | 38,777 |
| Jul 30, 2025 | 394.90 | 394.90 | 370.10 | 372.20 | 367.18 | -2.95% | 32,739 |
| Jul 29, 2025 | 385.00 | 390.00 | 377.30 | 383.50 | 378.33 | -0.36% | 54,539 |
| Jul 28, 2025 | 381.90 | 386.90 | 381.90 | 384.90 | 379.71 | 0.79% | 49,510 |
| Jul 27, 2025 | 388.00 | 392.50 | 380.00 | 381.90 | 376.75 | -0.75% | 33,056 |
| Jul 24, 2025 | 379.00 | 387.00 | 373.00 | 384.80 | 379.61 | 1.53% | 39,426 |
| Jul 23, 2025 | 372.90 | 380.30 | 370.00 | 379.00 | 373.89 | 1.61% | 75,176 |
| Jul 22, 2025 | 364.00 | 373.00 | 357.70 | 373.00 | 367.97 | 2.47% | 164,156 |
| Jul 21, 2025 | 361.80 | 374.90 | 361.80 | 364.00 | 359.09 | 0.61% | 80,016 |
| Jul 20, 2025 | 365.00 | 367.00 | 332.60 | 361.80 | 356.92 | -0.88% | 61,216 |
| Jul 17, 2025 | 358.70 | 365.00 | 358.70 | 365.00 | 360.08 | 2.61% | 177,979 |
| Jul 16, 2025 | 362.00 | 362.00 | 353.00 | 355.70 | 350.90 | -1.74% | 54,861 |
| Jul 15, 2025 | 350.20 | 362.00 | 350.20 | 362.00 | 357.12 | 3.37% | 248,084 |
| Jul 14, 2025 | 347.40 | 361.50 | 335.00 | 350.20 | 345.48 | 0.81% | 57,247 |
| Jul 13, 2025 | 358.10 | 361.90 | 342.10 | 347.40 | 342.72 | -2.99% | 71,559 |
| Jul 10, 2025 | 352.90 | 360.00 | 352.90 | 358.10 | 353.27 | 1.47% | 258,809 |
| Jul 9, 2025 | 340.00 | 359.90 | 340.00 | 352.90 | 348.14 | 3.79% | 210,177 |
| Jul 8, 2025 | 344.80 | 346.90 | 333.00 | 340.00 | 335.42 | -1.39% | 145,049 |
| Jul 7, 2025 | 345.00 | 345.00 | 339.90 | 344.80 | 340.15 | -0.06% | 70,992 |
| Jul 6, 2025 | 334.60 | 350.00 | 334.60 | 345.00 | 340.35 | 3.11% | 74,163 |
| Jul 3, 2025 | 335.80 | 338.00 | 332.50 | 334.60 | 330.09 | -0.36% | 266,083 |