Plasto-Cargal Group Ltd (TLV:PLCR)
Israel · Delayed Price · Currency is ILS · Price in ILA 541.80
-10.50 (-1.90%)
Apr 24, 2026, 1:44 PM IDT
Plasto-Cargal Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |