Plasto-Cargal Group Ltd (TLV:PLCR)
Israel · Delayed Price · Currency is ILS · Price in ILA 652.70
-7.30 (-1.11%)
Oct 5, 2025, 3:49 PM IDT
Plasto-Cargal Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2025 | 660.00 | 675.60 | 630.10 | 652.70 | 652.70 | -1.11% | 1,902 |
| Sep 30, 2025 | 636.60 | 660.10 | 636.60 | 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 | 589.20 | 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 | 605.20 | 562.90 | 604.50 | 604.50 | -0.12% | 10 |
| Sep 18, 2025 | 605.30 | 605.30 | 601.00 | 605.20 | 605.20 | -0.02% | 5 |
| Sep 17, 2025 | 620.00 | 620.00 | 601.00 | 605.30 | 605.30 | -2.37% | 3,416 |
| Sep 16, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | - |
| Sep 15, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | 275 |
| Sep 14, 2025 | 635.00 | 635.00 | 620.00 | 620.00 | 620.00 | -2.36% | 12,081 |
| Sep 11, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - | - |
| Sep 10, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - | - |
| Sep 9, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - | - |
| Sep 8, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - | - |
| Sep 7, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - | - |
| Sep 4, 2025 | 659.60 | 659.60 | 635.00 | 635.00 | 635.00 | -3.73% | 13,989 |
| Sep 3, 2025 | 659.60 | 659.60 | 659.60 | 659.60 | 659.60 | - | 426 |
| Sep 2, 2025 | 675.00 | 675.00 | 659.20 | 659.60 | 659.60 | -2.28% | 574 |
| Sep 1, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | 1,185 |
| Aug 31, 2025 | 692.30 | 692.30 | 674.50 | 675.00 | 675.00 | -2.50% | 12,178 |
| Aug 28, 2025 | 716.10 | 716.10 | 670.80 | 692.30 | 692.30 | -3.32% | 1,238 |
| Aug 27, 2025 | 702.90 | 719.00 | 702.90 | 716.10 | 716.10 | 1.88% | 1,043 |
| Aug 26, 2025 | 683.70 | 708.00 | 679.10 | 702.90 | 702.90 | 2.81% | 3,150 |
| Aug 25, 2025 | 676.20 | 683.70 | 676.20 | 683.70 | 683.70 | 1.11% | 1,616 |
| Aug 24, 2025 | 680.60 | 708.00 | 627.20 | 676.20 | 676.20 | -0.65% | 1,528 |
| Aug 21, 2025 | 675.00 | 708.00 | 675.00 | 680.60 | 680.60 | 2.81% | 11,548 |
| Aug 20, 2025 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | - | - |
| Aug 19, 2025 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | - | - |
| Aug 18, 2025 | 658.40 | 666.60 | 655.80 | 662.00 | 662.00 | 0.55% | 1,655 |
| Aug 17, 2025 | 658.40 | 658.40 | 658.40 | 658.40 | 658.40 | - | - |
| Aug 14, 2025 | 658.40 | 658.40 | 658.40 | 658.40 | 658.40 | - | - |
| Aug 13, 2025 | 658.40 | 658.40 | 658.40 | 658.40 | 658.40 | - | - |
| Aug 12, 2025 | 658.40 | 658.40 | 658.40 | 658.40 | 658.40 | - | - |
| Aug 11, 2025 | 658.40 | 658.40 | 658.40 | 658.40 | 658.40 | - | - |
| Aug 10, 2025 | 643.60 | 668.00 | 643.60 | 658.40 | 658.40 | 2.30% | 1,650 |
| Aug 7, 2025 | 643.60 | 643.60 | 643.60 | 643.60 | 643.60 | - | - |
| Aug 6, 2025 | 647.00 | 647.00 | 643.60 | 643.60 | 643.60 | 0.52% | 153 |
| Aug 5, 2025 | 652.40 | 668.00 | 625.00 | 640.30 | 640.30 | -1.85% | 2,237 |
| Aug 4, 2025 | 652.40 | 652.40 | 652.40 | 652.40 | 652.40 | - | - |
| Jul 31, 2025 | 652.40 | 652.40 | 652.40 | 652.40 | 652.40 | - | - |
| Jul 30, 2025 | 651.70 | 654.50 | 651.70 | 652.40 | 652.40 | 0.11% | 78 |
| Jul 29, 2025 | 651.70 | 651.70 | 651.70 | 651.70 | 651.70 | - | - |
| Jul 28, 2025 | 629.90 | 667.90 | 629.90 | 651.70 | 651.70 | 3.46% | 1,190 |
| Jul 27, 2025 | 649.60 | 649.60 | 625.10 | 629.90 | 629.90 | -3.03% | 3,736 |
| Jul 24, 2025 | 702.80 | 730.00 | 618.50 | 649.60 | 649.60 | -7.57% | 4,002 |
| Jul 23, 2025 | 702.80 | 702.80 | 702.80 | 702.80 | 702.80 | - | - |
| Jul 22, 2025 | 702.80 | 702.80 | 702.80 | 702.80 | 702.80 | - | - |
| Jul 21, 2025 | 680.10 | 718.00 | 680.10 | 702.80 | 702.80 | 3.34% | 4,014 |
| Jul 20, 2025 | 700.50 | 700.50 | 680.10 | 680.10 | 680.10 | -2.91% | 378 |