Plasson Industries Ltd (TLV:PLSN)
Israel · Delayed Price · Currency is ILS · Price in ILA 16,520
-90 (-0.54%)
Jun 3, 2026, 5:24 PM IDT
Plasson Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 16,970.00 | 17,070.00 | 16,590.00 | 16,610.00 | 16,610.00 | -2.12% | 17,372 |
| Jun 1, 2026 | 17,280.00 | 17,450.00 | 16,940.00 | 16,970.00 | 16,970.00 | -1.91% | 6,505 |
| May 29, 2026 | 16,400.00 | 17,430.00 | 16,240.00 | 17,300.00 | 17,300.00 | 7.12% | 21,057 |
| May 28, 2026 | 15,830.00 | 16,250.00 | 15,810.00 | 16,150.00 | 16,150.00 | 2.02% | 4,775 |
| May 27, 2026 | 16,020.00 | 16,160.00 | 15,730.00 | 15,830.00 | 15,830.00 | -1.19% | 8,869 |
| May 26, 2026 | 15,400.00 | 16,040.00 | 15,400.00 | 16,020.00 | 16,020.00 | 1.97% | 5,193 |
| May 25, 2026 | 15,710.00 | 16,030.00 | 15,590.00 | 15,710.00 | 15,710.00 | - | 16,396 |
| May 20, 2026 | 15,330.00 | 16,070.00 | 15,270.00 | 15,710.00 | 15,710.00 | 2.48% | 8,448 |
| May 19, 2026 | 15,420.00 | 15,580.00 | 15,270.00 | 15,330.00 | 15,330.00 | -0.58% | 5,233 |
| May 18, 2026 | 15,430.00 | 15,570.00 | 15,190.00 | 15,420.00 | 15,420.00 | - | 13,988 |
| May 15, 2026 | 15,420.00 | 15,590.00 | 15,360.00 | 15,420.00 | 15,420.00 | -1.41% | 1,643 |
| May 14, 2026 | 16,160.00 | 16,160.00 | 15,560.00 | 15,640.00 | 15,640.00 | -0.95% | 6,433 |
| May 13, 2026 | 15,920.00 | 16,000.00 | 15,650.00 | 15,790.00 | 15,790.00 | -0.82% | 4,550 |
| May 12, 2026 | 15,920.00 | 16,060.00 | 15,570.00 | 15,920.00 | 15,920.00 | - | 4,585 |
| May 11, 2026 | 16,710.00 | 16,710.00 | 15,730.00 | 15,920.00 | 15,920.00 | -4.73% | 4,849 |
| May 8, 2026 | 16,980.00 | 17,010.00 | 16,700.00 | 16,710.00 | 16,710.00 | -1.47% | 8,259 |
| May 7, 2026 | 16,360.00 | 16,960.00 | 16,250.00 | 16,960.00 | 16,960.00 | 3.67% | 50,594 |
| May 6, 2026 | 16,190.00 | 16,370.00 | 16,120.00 | 16,360.00 | 16,360.00 | 1.05% | 3,438 |
| May 5, 2026 | 16,190.00 | 16,190.00 | 15,970.00 | 16,190.00 | 16,190.00 | - | 5,276 |
| May 4, 2026 | 16,200.00 | 16,750.00 | 16,100.00 | 16,190.00 | 16,190.00 | -0.06% | 3,182 |
| May 1, 2026 | 15,960.00 | 16,200.00 | 15,890.00 | 16,200.00 | 16,200.00 | 1.50% | 15,029 |
| Apr 30, 2026 | 15,960.00 | 16,080.00 | 15,710.00 | 15,960.00 | 15,960.00 | - | 22,583 |
| Apr 29, 2026 | 15,670.00 | 16,020.00 | 15,740.00 | 15,960.00 | 15,960.00 | 1.85% | 8,734 |
| Apr 28, 2026 | 15,650.00 | 15,750.00 | 15,570.00 | 15,670.00 | 15,670.00 | 0.13% | 2,980 |
| Apr 27, 2026 | 15,530.00 | 15,770.00 | 15,530.00 | 15,650.00 | 15,650.00 | 0.77% | 2,814 |
| Apr 24, 2026 | 15,700.00 | 15,890.00 | 15,450.00 | 15,530.00 | 15,530.00 | -1.08% | 2,250 |
| Apr 23, 2026 | 14,870.00 | 15,980.00 | 14,870.00 | 15,700.00 | 15,700.00 | 5.58% | 4,552 |
| Apr 20, 2026 | 14,670.00 | 15,010.00 | 14,520.00 | 14,870.00 | 14,870.00 | 2.27% | 24,264 |
| Apr 17, 2026 | 14,790.00 | 14,790.00 | 14,180.00 | 14,540.00 | 14,540.00 | 0.76% | 6,599 |
| Apr 16, 2026 | 14,680.00 | 14,770.00 | 14,180.00 | 14,430.00 | 14,430.00 | -1.70% | 35,578 |
| Apr 15, 2026 | 14,900.00 | 14,960.00 | 14,470.00 | 14,680.00 | 14,680.00 | -1.48% | 8,243 |
| Apr 14, 2026 | 15,090.00 | 15,440.00 | 14,830.00 | 14,900.00 | 14,900.00 | -0.40% | 8,909 |
| Apr 13, 2026 | 14,800.00 | 15,190.00 | 14,650.00 | 14,960.00 | 14,960.00 | 0.13% | 5,555 |
| Apr 10, 2026 | 15,150.00 | 15,590.00 | 14,920.00 | 14,940.00 | 14,940.00 | -1.39% | 4,805 |
| Apr 9, 2026 | 15,180.00 | 15,600.00 | 14,970.00 | 15,150.00 | 15,150.00 | -0.20% | 12,505 |
| Apr 6, 2026 | 15,570.00 | 15,480.00 | 15,050.00 | 15,180.00 | 15,180.00 | -2.50% | 4,968 |
| Apr 3, 2026 | 15,590.00 | 16,340.00 | 15,490.00 | 15,570.00 | 15,570.00 | -0.13% | 1,076 |
| Mar 31, 2026 | 15,600.00 | 15,780.00 | 15,430.00 | 15,590.00 | 15,590.00 | -1.20% | 4,170 |
| Mar 30, 2026 | 16,050.00 | 16,070.00 | 15,540.00 | 15,780.00 | 15,780.00 | -1.68% | 2,395 |
| Mar 27, 2026 | 16,220.00 | 16,300.00 | 15,680.00 | 16,050.00 | 16,050.00 | -1.05% | 1,377 |
| Mar 26, 2026 | 16,130.00 | 16,450.00 | 16,130.00 | 16,220.00 | 16,220.00 | -0.25% | 764 |
| Mar 25, 2026 | 16,380.00 | 16,460.00 | 16,130.00 | 16,260.00 | 16,260.00 | 0.99% | 2,003 |
| Mar 24, 2026 | 16,540.00 | 16,540.00 | 16,010.00 | 16,100.00 | 16,100.00 | -0.68% | 10,246 |
| Mar 23, 2026 | 16,500.00 | 16,500.00 | 16,120.00 | 16,210.00 | 16,210.00 | -1.22% | 1,360 |
| Mar 20, 2026 | 16,290.00 | 16,690.00 | 16,320.00 | 16,410.00 | 16,410.00 | 0.74% | 587 |
| Mar 19, 2026 | 16,660.00 | 16,680.00 | 16,280.00 | 16,290.00 | 16,290.00 | -2.22% | 2,932 |
| Mar 18, 2026 | 16,900.00 | 16,830.00 | 16,540.00 | 16,660.00 | 16,660.00 | -1.42% | 1,910 |
| Mar 17, 2026 | 16,390.00 | 17,070.00 | 16,280.00 | 16,900.00 | 16,900.00 | 3.11% | 2,613 |
| Mar 16, 2026 | 17,050.00 | 17,050.00 | 16,200.00 | 16,390.00 | 16,390.00 | 0.99% | 2,391 |
| Mar 13, 2026 | 16,220.00 | 16,470.00 | 16,200.00 | 16,230.00 | 16,230.00 | 0.06% | 3,279 |