Plasson Industries Ltd (TLV:PLSN)
Israel · Delayed Price · Currency is ILS · Price in ILA 19,740
-160 (-0.80%)
Sep 14, 2025, 1:59 PM IDT
Plasson Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 19,328.34 | 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 | 19,731.22 | -3.83% | 3,876 |
| Aug 31, 2025 | 20,770.00 | 21,040.00 | 20,770.00 | 20,880.00 | 20,517.32 | 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 | 20,448.54 | 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 | 19,986.70 | 0.54% | 1,756 |
| Aug 24, 2025 | 19,800.00 | 20,250.00 | 19,790.00 | 20,230.00 | 19,878.61 | 1.45% | 2,592 |
| Aug 21, 2025 | 19,790.00 | 20,140.00 | 19,790.00 | 19,940.00 | 19,593.65 | 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 | 19,377.47 | -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 | 19,328.34 | 0.41% | 3,123 |
| Aug 13, 2025 | 18,660.00 | 19,680.00 | 18,660.00 | 19,590.00 | 19,249.73 | 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 | 18,001.79 | -0.43% | 20,582 |
| Aug 10, 2025 | 18,620.00 | 18,910.00 | 18,260.00 | 18,400.00 | 18,080.40 | -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 | 19,357.82 | -4.42% | 7,707 |
| Aug 4, 2025 | 20,500.00 | 20,870.00 | 20,320.00 | 20,610.00 | 20,252.01 | 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 | 21,421.34 | -2.11% | 5,908 |
| Jul 27, 2025 | 22,940.00 | 22,940.00 | 22,100.00 | 22,270.00 | 21,883.18 | -2.92% | 1,343 |
| Jul 24, 2025 | 23,060.00 | 23,260.00 | 22,910.00 | 22,940.00 | 22,541.54 | -0.91% | 2,414 |
| Jul 23, 2025 | 22,580.00 | 23,260.00 | 22,000.00 | 23,150.00 | 22,747.89 | 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 | 22,895.29 | -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 |
| Jul 17, 2025 | 23,580.00 | 24,090.00 | 23,440.00 | 23,620.00 | 23,209.73 | 0.17% | 1,942 |
| Jul 16, 2025 | 23,570.00 | 24,160.00 | 23,370.00 | 23,580.00 | 23,170.42 | 0.04% | 2,064 |
| Jul 15, 2025 | 23,200.00 | 23,630.00 | 23,090.00 | 23,570.00 | 23,160.60 | 1.59% | 4,012 |
| Jul 14, 2025 | 23,710.00 | 23,730.00 | 23,180.00 | 23,200.00 | 22,797.02 | -2.15% | 2,653 |
| Jul 13, 2025 | 23,920.00 | 23,920.00 | 23,530.00 | 23,710.00 | 23,298.16 | -0.88% | 1,087 |
| Jul 10, 2025 | 24,190.00 | 24,450.00 | 23,730.00 | 23,920.00 | 23,504.52 | -1.12% | 3,053 |
| Jul 9, 2025 | 24,290.00 | 24,680.00 | 24,040.00 | 24,190.00 | 23,769.83 | -0.90% | 5,173 |
| Jul 8, 2025 | 24,170.00 | 24,680.00 | 23,690.00 | 24,410.00 | 23,986.00 | 0.58% | 5,755 |
| Jul 7, 2025 | 24,300.00 | 24,350.00 | 23,710.00 | 24,270.00 | 23,848.44 | 0.33% | 4,967 |
| Jul 6, 2025 | 23,640.00 | 24,240.00 | 23,380.00 | 24,190.00 | 23,769.83 | 2.33% | 2,113 |
| Jul 3, 2025 | 23,780.00 | 24,030.00 | 23,190.00 | 23,640.00 | 23,229.38 | 1.46% | 4,538 |