Plasto-Cargal Group Ltd (TLV:PLCR)
Israel · Delayed Price · Currency is ILS · Price in ILA 498.50
-12.40 (-2.43%)
Jun 2, 2026, 5:24 PM IDT
Plasto-Cargal Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 510.90 | 500.10 | 488.50 | 498.50 | 498.50 | -2.43% | 3,380 |
| Jun 1, 2026 | 515.10 | 515.10 | 515.10 | 510.90 | 510.90 | 0.27% | 100 |
| May 29, 2026 | 519.90 | 527.00 | 506.00 | 509.50 | 509.50 | -2.00% | 1,901 |
| May 26, 2026 | 521.80 | 514.10 | 514.10 | 519.90 | 519.90 | -0.36% | 97 |
| May 20, 2026 | 520.80 | 521.80 | 521.80 | 521.80 | 521.80 | 0.19% | 845 |
| May 19, 2026 | 520.80 | 520.80 | 520.80 | 520.80 | 520.80 | - | 2 |
| May 18, 2026 | 520.70 | 520.80 | 520.70 | 520.80 | 520.80 | 0.02% | 4,600 |
| May 13, 2026 | 520.80 | 510.10 | 510.10 | 520.70 | 520.70 | -0.02% | 4 |
| May 8, 2026 | 514.60 | 526.60 | 526.60 | 520.80 | 520.80 | 1.20% | 200 |
| May 6, 2026 | 540.20 | 527.70 | 514.50 | 514.60 | 514.60 | -4.74% | 7,390 |
| May 5, 2026 | 541.20 | 552.80 | 528.60 | 540.20 | 540.20 | -0.18% | 938 |
| May 4, 2026 | 530.30 | 542.70 | 539.00 | 541.20 | 541.20 | 2.06% | 811 |
| May 1, 2026 | 517.20 | 533.00 | 506.10 | 530.30 | 530.30 | 2.53% | 1,723 |
| Apr 30, 2026 | 515.00 | 518.50 | 517.00 | 517.20 | 517.20 | 0.43% | 2,426 |
| Apr 29, 2026 | 520.10 | 515.00 | 515.00 | 515.00 | 515.00 | -0.98% | 1,922 |
| Apr 28, 2026 | 525.80 | 525.70 | 495.20 | 520.10 | 520.10 | -1.08% | 19,037 |
| Apr 27, 2026 | 539.60 | 539.60 | 524.00 | 525.80 | 525.80 | -2.95% | 44,198 |
| Apr 24, 2026 | 552.30 | 546.00 | 539.50 | 541.80 | 541.80 | -1.90% | 986 |
| Apr 23, 2026 | 567.20 | 567.20 | 543.00 | 552.30 | 552.30 | -2.63% | 5,199 |
| Apr 20, 2026 | 564.00 | 569.50 | 564.00 | 567.20 | 567.20 | 0.57% | 1,749 |
| Apr 16, 2026 | 563.70 | 564.00 | 563.70 | 564.00 | 564.00 | 0.05% | 840 |
| Apr 15, 2026 | 561.70 | 582.80 | 552.10 | 563.70 | 563.70 | 0.36% | 4,116 |
| Apr 14, 2026 | 603.20 | 593.00 | 549.20 | 561.70 | 561.70 | -6.88% | 6,408 |
| Apr 13, 2026 | 595.20 | 609.10 | 594.20 | 603.20 | 603.20 | 1.34% | 3,156 |
| Apr 9, 2026 | 601.10 | 598.00 | 595.00 | 595.20 | 595.20 | -0.98% | 1,000 |
| Apr 6, 2026 | 601.10 | 601.10 | 601.10 | 601.10 | 601.10 | - | 319 |
| Mar 25, 2026 | 601.10 | 601.10 | 601.10 | 601.10 | 601.10 | - | 67 |
| Mar 23, 2026 | 632.90 | 618.20 | 592.20 | 601.10 | 601.10 | -5.02% | 3,074 |
| Mar 11, 2026 | 632.90 | 632.90 | 632.90 | 632.90 | 632.90 | - | 59 |
| Mar 9, 2026 | 632.90 | 632.90 | 632.90 | 632.90 | 632.90 | - | 300 |
| Mar 4, 2026 | 632.90 | 632.90 | 632.90 | 632.90 | 632.90 | -2.33% | 1,150 |
| Mar 2, 2026 | 614.40 | 648.00 | 628.80 | 648.00 | 648.00 | 5.47% | 9,857 |
| Feb 27, 2026 | 611.70 | 626.20 | 611.60 | 614.40 | 614.40 | -1.88% | 4,915 |
| Feb 25, 2026 | 629.70 | 629.60 | 622.00 | 626.20 | 626.20 | -0.56% | 3,580 |
| Feb 24, 2026 | 629.70 | 629.70 | 629.70 | 629.70 | 629.70 | - | 100 |
| Feb 19, 2026 | 644.40 | 632.50 | 629.30 | 629.70 | 629.70 | -2.28% | 1,160 |
| Feb 18, 2026 | 657.00 | 650.40 | 641.70 | 644.40 | 644.40 | -1.92% | 325 |
| Feb 17, 2026 | 634.50 | 675.00 | 649.20 | 657.00 | 657.00 | 3.55% | 2,096 |
| Feb 10, 2026 | 620.40 | 634.50 | 634.50 | 634.50 | 634.50 | 2.27% | 383 |
| Feb 9, 2026 | 593.10 | 634.60 | 593.10 | 620.40 | 620.40 | 2.16% | 4,935 |
| Feb 4, 2026 | 597.30 | 597.30 | 597.30 | 607.30 | 607.30 | - | 1 |
| Feb 3, 2026 | 609.50 | 623.20 | 595.30 | 607.30 | 607.30 | -0.36% | 3,881 |
| Feb 2, 2026 | 604.70 | 628.80 | 604.70 | 609.50 | 609.50 | -3.91% | 2,513 |
| Jan 27, 2026 | 634.20 | 634.30 | 634.30 | 634.30 | 634.30 | 0.02% | 500 |
| Jan 26, 2026 | 648.80 | 640.00 | 633.60 | 634.20 | 634.20 | -2.25% | 1,226 |
| Jan 22, 2026 | 643.00 | 649.40 | 649.40 | 648.80 | 648.80 | 0.90% | 300 |
| Jan 19, 2026 | 634.80 | 653.70 | 641.10 | 643.00 | 643.00 | 1.29% | 787 |
| Jan 14, 2026 | 659.90 | 634.80 | 634.80 | 634.80 | 634.80 | -3.80% | 687 |
| Jan 13, 2026 | 675.70 | 660.00 | 659.90 | 659.90 | 659.90 | -2.34% | 966 |
| Jan 12, 2026 | 640.00 | 683.50 | 640.00 | 675.70 | 675.70 | 5.58% | 2,431 |