Plasson Industries Ltd (TLV:PLSN)
Israel · Delayed Price · Currency is ILS · Price in ILA 19,050
0.00 (0.00%)
Oct 5, 2025, 3:49 PM IDT
Plasson Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2025 | 19,670.00 | 20,140.00 | 19,640.00 | 19,850.00 | 19,505.21 | 0.92% | 549 |
| Aug 14, 2025 | 19,590.00 | 19,840.00 | 19,540.00 | 19,670.00 | 19,328.33 | 0.41% | 3,123 |
| Aug 13, 2025 | 18,660.00 | 19,680.00 | 18,660.00 | 19,590.00 | 19,249.72 | 4.98% | 14,070 |
| Aug 12, 2025 | 18,490.00 | 18,870.00 | 18,480.00 | 18,660.00 | 18,335.88 | 1.86% | 10,377 |
| Aug 11, 2025 | 18,260.00 | 18,760.00 | 18,260.00 | 18,320.00 | 18,001.78 | -0.43% | 20,582 |
| Aug 10, 2025 | 18,620.00 | 18,910.00 | 18,260.00 | 18,400.00 | 18,080.39 | -1.39% | 2,694 |
| Aug 7, 2025 | 19,750.00 | 19,750.00 | 18,660.00 | 18,660.00 | 18,335.88 | -3.62% | 26,500 |
| Aug 6, 2025 | 19,700.00 | 19,780.00 | 19,320.00 | 19,360.00 | 19,023.72 | -1.73% | 5,330 |
| Aug 5, 2025 | 20,610.00 | 20,640.00 | 19,560.00 | 19,700.00 | 19,357.81 | -4.42% | 7,707 |
| Aug 4, 2025 | 20,500.00 | 20,870.00 | 20,320.00 | 20,610.00 | 20,252.00 | 0.54% | 24,323 |
| Jul 31, 2025 | 21,000.00 | 21,490.00 | 20,500.00 | 20,500.00 | 20,143.92 | -2.52% | 9,325 |
| Jul 30, 2025 | 21,550.00 | 21,550.00 | 21,000.00 | 21,030.00 | 20,664.71 | -2.41% | 2,151 |
| Jul 29, 2025 | 21,800.00 | 21,920.00 | 21,490.00 | 21,550.00 | 21,175.68 | -1.15% | 4,674 |
| Jul 28, 2025 | 23,030.00 | 23,030.00 | 21,800.00 | 21,800.00 | 21,421.33 | -2.11% | 5,908 |
| Jul 27, 2025 | 22,940.00 | 22,940.00 | 22,100.00 | 22,270.00 | 21,883.17 | -2.92% | 1,343 |
| Jul 24, 2025 | 23,060.00 | 23,260.00 | 22,910.00 | 22,940.00 | 22,541.53 | -0.91% | 2,414 |
| Jul 23, 2025 | 22,580.00 | 23,260.00 | 22,000.00 | 23,150.00 | 22,747.88 | 2.52% | 5,584 |
| Jul 22, 2025 | 23,300.00 | 23,340.00 | 22,410.00 | 22,580.00 | 22,187.79 | -3.09% | 5,334 |
| Jul 21, 2025 | 23,740.00 | 23,740.00 | 23,100.00 | 23,300.00 | 22,895.28 | -1.85% | 3,024 |
| Jul 20, 2025 | 23,640.00 | 23,810.00 | 23,420.00 | 23,740.00 | 23,327.64 | 0.51% | 1,053 |