Plasto-Cargal Group Ltd (TLV:PLCR)
Israel · Delayed Price · Currency is ILS · Price in ILA 640.00
-15.20 (-2.32%)
At close: Jan 7, 2026
Plasto-Cargal Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 655.20 | 642.50 | 627.80 | 640.00 | 640.00 | -2.32% | 3,003 |
| Jan 6, 2026 | 670.90 | 655.20 | 655.20 | 655.20 | 655.20 | -2.34% | 630 |
| Jan 5, 2026 | 636.40 | 700.00 | 651.30 | 670.90 | 670.90 | 5.42% | 3,747 |
| Jan 1, 2026 | 601.20 | 649.40 | 619.20 | 636.40 | 636.40 | 5.85% | 700 |
| Dec 31, 2025 | 592.00 | 605.80 | 592.00 | 601.20 | 601.20 | -0.48% | 1,054 |
| Dec 30, 2025 | 604.10 | 604.10 | 604.10 | 604.10 | 604.10 | - | 547 |
| Dec 29, 2025 | 604.60 | 610.00 | 578.00 | 604.10 | 604.10 | -0.08% | 6,747 |
| Dec 25, 2025 | 617.80 | 605.90 | 603.40 | 604.60 | 604.60 | -2.14% | 1,243 |
| Dec 21, 2025 | 605.00 | 619.10 | 616.60 | 617.80 | 617.80 | 2.12% | 1,300 |
| Dec 18, 2025 | 596.80 | 613.10 | 602.80 | 605.00 | 605.00 | 1.37% | 600 |
| Dec 17, 2025 | 576.30 | 606.50 | 578.00 | 596.80 | 596.80 | 3.56% | 1,962 |
| Dec 14, 2025 | 575.10 | 577.00 | 577.00 | 576.30 | 576.30 | 0.21% | 200 |
| Dec 11, 2025 | 565.40 | 604.00 | 604.00 | 575.10 | 575.10 | 1.72% | 83 |
| Dec 10, 2025 | 566.70 | 580.00 | 553.70 | 565.40 | 565.40 | -0.23% | 1,016 |
| Dec 9, 2025 | 566.70 | 566.70 | 566.70 | 566.70 | 566.70 | - | 687 |
| Dec 8, 2025 | 582.30 | 571.00 | 557.70 | 566.70 | 566.70 | -2.68% | 3,136 |
| Dec 7, 2025 | 596.00 | 583.90 | 582.10 | 582.30 | 582.30 | -2.30% | 685 |
| Dec 4, 2025 | 598.20 | 598.00 | 596.00 | 596.00 | 596.00 | -0.37% | 374 |
| Dec 2, 2025 | 599.50 | 598.10 | 598.00 | 598.20 | 598.20 | -0.22% | 300 |
| Dec 1, 2025 | 601.30 | 600.50 | 599.00 | 599.50 | 599.50 | -0.30% | 443 |
| Nov 26, 2025 | 605.80 | 603.00 | 600.50 | 601.30 | 601.30 | -0.74% | 467 |
| Nov 23, 2025 | 605.60 | 606.50 | 606.50 | 605.80 | 605.80 | 0.03% | 77 |
| Nov 20, 2025 | 599.90 | 606.00 | 600.50 | 605.60 | 605.60 | 0.95% | 619 |
| Nov 18, 2025 | 609.70 | 600.10 | 596.00 | 599.90 | 599.90 | -1.61% | 505 |
| Nov 17, 2025 | 605.60 | 619.60 | 619.60 | 609.70 | 609.70 | 0.68% | 91 |
| Nov 13, 2025 | 618.70 | 609.00 | 604.20 | 605.60 | 605.60 | -2.12% | 1,031 |
| Nov 12, 2025 | 618.80 | 618.80 | 618.70 | 618.70 | 618.70 | -0.02% | 932 |
| Nov 11, 2025 | 633.00 | 624.00 | 618.20 | 618.80 | 618.80 | -2.24% | 770 |
| Nov 5, 2025 | 640.70 | 633.00 | 633.00 | 633.00 | 633.00 | -1.20% | 450 |
| Nov 4, 2025 | 644.90 | 636.00 | 636.00 | 640.70 | 640.70 | -0.65% | 148 |
| Nov 3, 2025 | 649.20 | 636.00 | 636.00 | 644.90 | 644.90 | -0.66% | 100 |
| Oct 30, 2025 | 658.40 | 665.00 | 633.00 | 649.20 | 649.20 | -1.40% | 8,825 |
| Oct 29, 2025 | 681.60 | 665.70 | 652.40 | 658.40 | 658.40 | -3.40% | 1,380 |
| Oct 27, 2025 | 676.00 | 682.70 | 682.00 | 681.60 | 681.60 | 0.83% | 262 |
| Oct 26, 2025 | 675.00 | 678.40 | 678.40 | 676.00 | 676.00 | 0.15% | 89 |
| Oct 23, 2025 | 689.10 | 689.10 | 673.00 | 675.00 | 675.00 | 0.24% | 720 |
| Oct 22, 2025 | 670.60 | 684.00 | 668.10 | 673.40 | 673.40 | 0.42% | 449 |
| Oct 21, 2025 | 673.90 | 673.90 | 670.00 | 670.60 | 670.60 | -0.49% | 1,423 |
| Oct 20, 2025 | 646.20 | 699.70 | 651.00 | 673.90 | 673.90 | 4.29% | 2,940 |
| Oct 15, 2025 | 652.00 | 652.00 | 632.50 | 646.20 | 646.20 | -0.89% | 91 |
| Oct 12, 2025 | 652.70 | 659.90 | 633.20 | 652.00 | 652.00 | -0.11% | 1,693 |
| Oct 5, 2025 | 660.00 | 675.60 | 630.10 | 652.70 | 652.70 | -1.11% | 1,902 |
| Sep 30, 2025 | 636.60 | 660.10 | 649.30 | 660.00 | 660.00 | 3.68% | 8,211 |
| Sep 29, 2025 | 619.90 | 650.90 | 604.90 | 636.60 | 636.60 | 2.69% | 592 |
| Sep 28, 2025 | 589.20 | 630.00 | 603.00 | 619.90 | 619.90 | 5.21% | 2,305 |
| Sep 25, 2025 | 590.40 | 620.00 | 582.00 | 589.20 | 589.20 | -2.53% | 11,073 |
| Sep 21, 2025 | 605.20 | 562.90 | 562.90 | 604.50 | 604.50 | -0.12% | 5 |
| Sep 18, 2025 | 605.30 | 601.00 | 601.00 | 605.20 | 605.20 | -0.02% | 5 |
| Sep 17, 2025 | 620.00 | 605.50 | 601.00 | 605.30 | 605.30 | -2.37% | 3,416 |
| Sep 15, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | 275 |