Plasson Industries Ltd (TLV:PLSN)
Israel · Delayed Price · Currency is ILS · Price in ILA 19,800
-190 (-0.95%)
Nov 6, 2025, 5:24 PM IDT
Plasson Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 19,890.00 | 20,630.00 | 19,530.00 | 19,800.00 | 19,800.00 | -0.95% | 306,704 |
| Nov 5, 2025 | 19,580.00 | 20,060.00 | 19,310.00 | 19,990.00 | 19,990.00 | 2.09% | 36,370 |
| Nov 4, 2025 | 19,170.00 | 19,590.00 | 18,850.00 | 19,580.00 | 19,580.00 | 2.14% | 12,144 |
| Nov 3, 2025 | 18,810.00 | 19,280.00 | 18,630.00 | 19,170.00 | 19,170.00 | 1.91% | 13,408 |
| Nov 2, 2025 | 19,000.00 | 19,110.00 | 18,590.00 | 18,810.00 | 18,810.00 | -1.00% | 6,337 |
| Oct 30, 2025 | 18,490.00 | 19,220.00 | 18,490.00 | 19,000.00 | 19,000.00 | 2.48% | 10,687 |
| Oct 29, 2025 | 18,240.00 | 19,020.00 | 18,160.00 | 18,540.00 | 18,540.00 | 1.64% | 10,435 |
| Oct 28, 2025 | 18,570.00 | 18,690.00 | 18,080.00 | 18,240.00 | 18,240.00 | -1.78% | 12,806 |
| Oct 27, 2025 | 18,460.00 | 18,650.00 | 18,100.00 | 18,570.00 | 18,570.00 | 0.60% | 13,061 |
| Oct 26, 2025 | 18,230.00 | 18,500.00 | 18,230.00 | 18,460.00 | 18,460.00 | 1.26% | 4,369 |
| Oct 23, 2025 | 18,000.00 | 18,400.00 | 18,000.00 | 18,230.00 | 18,230.00 | 1.28% | 8,369 |
| Oct 22, 2025 | 18,000.00 | 18,260.00 | 17,800.00 | 18,000.00 | 18,000.00 | 1.69% | 8,450 |
| Oct 21, 2025 | 18,370.00 | 18,500.00 | 17,610.00 | 17,700.00 | 17,700.00 | -3.65% | 36,789 |
| Oct 20, 2025 | 17,780.00 | 18,500.00 | 17,780.00 | 18,370.00 | 18,370.00 | 3.32% | 6,797 |
| Oct 19, 2025 | 18,000.00 | 18,110.00 | 17,510.00 | 17,780.00 | 17,780.00 | -1.22% | 3,388 |
| Oct 16, 2025 | 18,140.00 | 18,490.00 | 17,950.00 | 18,000.00 | 18,000.00 | -0.77% | 9,400 |
| Oct 15, 2025 | 18,300.00 | 18,690.00 | 18,000.00 | 18,140.00 | 18,140.00 | -0.87% | 9,598 |
| Oct 12, 2025 | 17,990.00 | 18,970.00 | 17,980.00 | 18,300.00 | 18,300.00 | 1.72% | 8,745 |
| Oct 9, 2025 | 18,240.00 | 19,300.00 | 17,690.00 | 17,990.00 | 17,990.00 | -1.37% | 19,618 |
| Oct 8, 2025 | 19,050.00 | 19,250.00 | 18,240.00 | 18,240.00 | 18,240.00 | -4.25% | 11,501 |
| Oct 5, 2025 | 19,990.00 | 20,560.00 | 19,050.00 | 19,050.00 | 19,050.00 | -4.70% | 6,616 |
| Sep 30, 2025 | 18,700.00 | 19,990.00 | 18,690.00 | 19,990.00 | 19,990.00 | 6.90% | 5,040 |
| Sep 29, 2025 | 18,760.00 | 19,200.00 | 18,410.00 | 18,700.00 | 18,700.00 | -0.32% | 9,191 |
| Sep 28, 2025 | 18,010.00 | 18,880.00 | 18,010.00 | 18,760.00 | 18,760.00 | 4.16% | 4,198 |
| Sep 25, 2025 | 18,800.00 | 18,800.00 | 18,010.00 | 18,010.00 | 18,010.00 | -1.37% | 3,513 |
| Sep 21, 2025 | 18,880.00 | 18,880.00 | 18,210.00 | 18,260.00 | 18,260.00 | -3.28% | 2,133 |
| Sep 18, 2025 | 18,660.00 | 19,080.00 | 18,650.00 | 18,880.00 | 18,880.00 | 1.18% | 3,796 |
| Sep 17, 2025 | 19,260.00 | 19,310.00 | 18,660.00 | 18,660.00 | 18,660.00 | -3.12% | 6,811 |
| Sep 16, 2025 | 19,400.00 | 19,690.00 | 19,260.00 | 19,260.00 | 19,260.00 | -1.23% | 5,615 |
| Sep 15, 2025 | 19,730.00 | 20,040.00 | 19,420.00 | 19,500.00 | 19,500.00 | -1.17% | 3,381 |
| Sep 14, 2025 | 20,800.00 | 20,800.00 | 19,590.00 | 19,730.00 | 19,730.00 | -0.85% | 634 |
| Sep 11, 2025 | 20,440.00 | 20,440.00 | 19,900.00 | 19,900.00 | 19,900.00 | -2.64% | 7,937 |
| Sep 10, 2025 | 20,670.00 | 20,720.00 | 20,340.00 | 20,440.00 | 20,440.00 | -1.11% | 3,387 |
| Sep 9, 2025 | 20,470.00 | 20,830.00 | 20,380.00 | 20,670.00 | 20,670.00 | 0.98% | 3,494 |
| Sep 8, 2025 | 21,000.00 | 21,000.00 | 20,320.00 | 20,470.00 | 20,470.00 | 0.15% | 2,384 |
| Sep 7, 2025 | 19,900.00 | 20,470.00 | 19,890.00 | 20,440.00 | 20,440.00 | 1.44% | 5,244 |
| Sep 4, 2025 | 19,130.00 | 20,790.00 | 19,130.00 | 20,150.00 | 19,800.00 | 2.44% | 7,543 |
| Sep 3, 2025 | 19,200.00 | 19,850.00 | 19,200.00 | 19,670.00 | 19,328.33 | 2.45% | 2,506 |
| Sep 2, 2025 | 20,250.00 | 20,250.00 | 19,180.00 | 19,200.00 | 18,866.50 | -4.38% | 6,449 |
| Sep 1, 2025 | 20,880.00 | 20,880.00 | 19,940.00 | 20,080.00 | 19,731.21 | -3.83% | 3,876 |
| Aug 31, 2025 | 20,770.00 | 21,040.00 | 20,770.00 | 20,880.00 | 20,517.31 | 0.53% | 2,650 |
| Aug 28, 2025 | 20,560.00 | 21,000.00 | 20,560.00 | 20,770.00 | 20,409.23 | -0.19% | 3,975 |
| Aug 27, 2025 | 20,380.00 | 20,850.00 | 20,300.00 | 20,810.00 | 20,448.53 | 2.11% | 2,606 |
| Aug 26, 2025 | 20,150.00 | 20,460.00 | 20,120.00 | 20,380.00 | 20,026.00 | 0.20% | 1,441 |
| Aug 25, 2025 | 19,930.00 | 20,340.00 | 19,930.00 | 20,340.00 | 19,986.69 | 0.54% | 1,756 |
| Aug 24, 2025 | 19,800.00 | 20,250.00 | 19,790.00 | 20,230.00 | 19,878.60 | 1.45% | 2,592 |
| Aug 21, 2025 | 19,790.00 | 20,140.00 | 19,790.00 | 19,940.00 | 19,593.64 | 1.48% | 4,967 |
| Aug 20, 2025 | 19,880.00 | 20,400.00 | 19,610.00 | 19,650.00 | 19,308.68 | -1.90% | 2,368 |
| Aug 19, 2025 | 19,720.00 | 20,180.00 | 19,710.00 | 20,030.00 | 19,682.08 | 1.57% | 2,360 |
| Aug 18, 2025 | 19,850.00 | 20,340.00 | 19,400.00 | 19,720.00 | 19,377.46 | -0.65% | 1,624 |