Plasson Industries Ltd (TLV:PLSN)
Israel · Delayed Price · Currency is ILS · Price in ILA 19,700
-910 (-4.42%)
Aug 5, 2025, 5:24 PM IDT
Plasson Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 20,610.00 | 20,640.00 | 19,560.00 | 19,700.00 | 19,700.00 | -4.42% | 7,707 |
| Aug 4, 2025 | 20,500.00 | 20,870.00 | 20,320.00 | 20,610.00 | 20,610.00 | 0.54% | 24,323 |
| Jul 31, 2025 | 21,000.00 | 21,490.00 | 20,500.00 | 20,500.00 | 20,500.00 | -2.52% | 9,325 |
| Jul 30, 2025 | 21,550.00 | 21,550.00 | 21,000.00 | 21,030.00 | 21,030.00 | -2.41% | 2,151 |
| Jul 29, 2025 | 21,800.00 | 21,920.00 | 21,490.00 | 21,550.00 | 21,550.00 | -1.15% | 4,674 |
| Jul 28, 2025 | 23,030.00 | 23,030.00 | 21,800.00 | 21,800.00 | 21,800.00 | -2.11% | 5,908 |
| Jul 27, 2025 | 22,940.00 | 22,940.00 | 22,100.00 | 22,270.00 | 22,270.00 | -2.92% | 1,343 |
| Jul 24, 2025 | 23,060.00 | 23,260.00 | 22,910.00 | 22,940.00 | 22,940.00 | -0.91% | 2,414 |
| Jul 23, 2025 | 22,580.00 | 23,260.00 | 22,000.00 | 23,150.00 | 23,150.00 | 2.52% | 5,584 |
| Jul 22, 2025 | 23,300.00 | 23,340.00 | 22,410.00 | 22,580.00 | 22,580.00 | -3.09% | 5,334 |
| Jul 21, 2025 | 23,740.00 | 23,740.00 | 23,100.00 | 23,300.00 | 23,300.00 | -1.85% | 3,024 |
| Jul 20, 2025 | 23,640.00 | 23,810.00 | 23,420.00 | 23,740.00 | 23,740.00 | 0.51% | 1,053 |
| Jul 17, 2025 | 23,580.00 | 24,090.00 | 23,440.00 | 23,620.00 | 23,620.00 | 0.17% | 1,942 |
| Jul 16, 2025 | 23,570.00 | 24,160.00 | 23,370.00 | 23,580.00 | 23,580.00 | 0.04% | 2,064 |
| Jul 15, 2025 | 23,200.00 | 23,630.00 | 23,090.00 | 23,570.00 | 23,570.00 | 1.59% | 4,012 |
| Jul 14, 2025 | 23,710.00 | 23,730.00 | 23,180.00 | 23,200.00 | 23,200.00 | -2.15% | 2,653 |
| Jul 13, 2025 | 23,920.00 | 23,920.00 | 23,530.00 | 23,710.00 | 23,710.00 | -0.88% | 1,087 |
| Jul 10, 2025 | 24,190.00 | 24,450.00 | 23,730.00 | 23,920.00 | 23,920.00 | -1.12% | 3,053 |
| Jul 9, 2025 | 24,290.00 | 24,680.00 | 24,040.00 | 24,190.00 | 24,190.00 | -0.90% | 5,173 |
| Jul 8, 2025 | 24,170.00 | 24,680.00 | 23,690.00 | 24,410.00 | 24,410.00 | 0.58% | 5,755 |
| Jul 7, 2025 | 24,300.00 | 24,350.00 | 23,710.00 | 24,270.00 | 24,270.00 | 0.33% | 4,967 |
| Jul 6, 2025 | 23,640.00 | 24,240.00 | 23,380.00 | 24,190.00 | 24,190.00 | 2.33% | 2,113 |
| Jul 3, 2025 | 23,780.00 | 24,030.00 | 23,190.00 | 23,640.00 | 23,640.00 | 1.46% | 4,538 |
| Jul 2, 2025 | 22,500.00 | 23,360.00 | 22,500.00 | 23,300.00 | 23,300.00 | 3.56% | 3,834 |
| Jul 1, 2025 | 23,840.00 | 24,540.00 | 22,280.00 | 22,500.00 | 22,500.00 | -5.62% | 26,078 |
| Jun 30, 2025 | 23,400.00 | 23,840.00 | 22,970.00 | 23,840.00 | 23,840.00 | 1.88% | 5,235 |
| Jun 29, 2025 | 22,580.00 | 23,400.00 | 22,270.00 | 23,400.00 | 23,400.00 | 3.63% | 2,362 |
| Jun 26, 2025 | 22,510.00 | 22,830.00 | 22,120.00 | 22,580.00 | 22,580.00 | -1.05% | 3,303 |
| Jun 25, 2025 | 21,770.00 | 22,820.00 | 21,540.00 | 22,820.00 | 22,820.00 | 4.82% | 6,234 |
| Jun 24, 2025 | 20,900.00 | 21,770.00 | 20,900.00 | 21,770.00 | 21,770.00 | 5.17% | 7,661 |
| Jun 23, 2025 | 20,170.00 | 20,700.00 | 20,000.00 | 20,700.00 | 20,700.00 | 2.63% | 9,374 |
| Jun 22, 2025 | 20,300.00 | 20,690.00 | 20,050.00 | 20,170.00 | 20,170.00 | -0.64% | 5,436 |
| Jun 19, 2025 | 20,460.00 | 20,680.00 | 20,050.00 | 20,300.00 | 20,300.00 | -0.78% | 9,669 |
| Jun 18, 2025 | 20,900.00 | 20,940.00 | 20,260.00 | 20,460.00 | 20,460.00 | -2.11% | 7,187 |
| Jun 17, 2025 | 20,820.00 | 21,210.00 | 20,450.00 | 20,900.00 | 20,900.00 | 0.38% | 6,592 |
| Jun 16, 2025 | 20,340.00 | 20,950.00 | 20,340.00 | 20,820.00 | 20,820.00 | 2.36% | 11,237 |
| Jun 15, 2025 | 20,610.00 | 20,730.00 | 20,230.00 | 20,340.00 | 20,340.00 | -1.31% | 1,495 |
| Jun 12, 2025 | 20,500.00 | 20,820.00 | 20,180.00 | 20,610.00 | 20,610.00 | -0.82% | 4,195 |
| Jun 11, 2025 | 21,760.00 | 21,760.00 | 20,760.00 | 20,780.00 | 20,780.00 | -1.66% | 2,028 |
| Jun 10, 2025 | 21,760.00 | 21,760.00 | 21,080.00 | 21,130.00 | 21,130.00 | -1.45% | 2,313 |
| Jun 9, 2025 | 21,760.00 | 21,760.00 | 21,090.00 | 21,440.00 | 21,440.00 | 0.89% | 2,509 |
| Jun 8, 2025 | 21,760.00 | 21,760.00 | 21,140.00 | 21,250.00 | 21,250.00 | -0.19% | 787 |
| Jun 5, 2025 | 21,200.00 | 21,520.00 | 20,950.00 | 21,290.00 | 21,290.00 | 1.19% | 3,854 |
| Jun 4, 2025 | 21,000.00 | 21,330.00 | 21,000.00 | 21,040.00 | 21,040.00 | 0.19% | 8,160 |
| Jun 3, 2025 | 21,530.00 | 21,560.00 | 20,980.00 | 21,000.00 | 21,000.00 | -2.46% | 4,655 |
| May 29, 2025 | 21,630.00 | 21,730.00 | 21,260.00 | 21,530.00 | 21,530.00 | -0.46% | 5,989 |
| May 28, 2025 | 21,610.00 | 21,770.00 | 21,580.00 | 21,630.00 | 21,630.00 | 0.09% | 4,385 |
| May 27, 2025 | 21,780.00 | 21,780.00 | 21,520.00 | 21,610.00 | 21,610.00 | -0.83% | 2,626 |
| May 26, 2025 | 20,780.00 | 21,790.00 | 20,620.00 | 21,790.00 | 21,790.00 | 4.86% | 6,094 |
| May 25, 2025 | 20,810.00 | 20,950.00 | 20,740.00 | 20,780.00 | 20,780.00 | -0.14% | 734 |