Plasson Industries Ltd (TLV:PLSN)
Israel · Delayed Price · Currency is ILS · Price in ILA 14,230
-160 (-1.11%)
Sep 10, 2026, 5:24 PM IDT
Plasson Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 14,390.00 | 14,490.00 | 14,160.00 | 14,230.00 | 14,230.00 | -1.11% | 3,412 |
| Sep 9, 2026 | 14,480.00 | 14,590.00 | 14,350.00 | 14,390.00 | 14,390.00 | -0.62% | 2,891 |
| Sep 8, 2026 | 14,560.00 | 14,640.00 | 14,430.00 | 14,480.00 | 14,480.00 | -0.55% | 2,549 |
| Sep 7, 2026 | 14,580.00 | 14,730.00 | 14,290.00 | 14,560.00 | 14,560.00 | -0.14% | 13,099 |
| Sep 4, 2026 | 14,980.00 | 15,030.00 | 14,530.00 | 14,580.00 | 14,580.00 | -2.67% | 10,900 |
| Sep 3, 2026 | 15,090.00 | 15,190.00 | 14,850.00 | 14,980.00 | 14,980.00 | -0.73% | 2,623 |
| Sep 2, 2026 | 14,720.00 | 15,240.00 | 14,720.00 | 15,090.00 | 15,090.00 | 1.82% | 2,994 |
| Sep 1, 2026 | 14,460.00 | 14,990.00 | 14,460.00 | 14,820.00 | 14,820.00 | 2.49% | 4,856 |
| Aug 31, 2026 | 14,750.00 | 14,750.00 | 14,400.00 | 14,460.00 | 14,460.00 | -1.97% | 2,695 |
| Aug 28, 2026 | 14,540.00 | 14,800.00 | 14,390.00 | 14,750.00 | 14,750.00 | 1.44% | 3,526 |
| Aug 27, 2026 | 15,000.00 | 15,070.00 | 14,840.00 | 14,940.00 | 14,540.00 | -0.40% | 4,337 |
| Aug 26, 2026 | 15,030.00 | 15,030.00 | 14,690.00 | 15,000.00 | 14,598.39 | -0.20% | 19,620 |
| Aug 25, 2026 | 15,130.00 | 15,370.00 | 14,990.00 | 15,030.00 | 14,627.59 | -0.66% | 12,262 |
| Aug 24, 2026 | 15,050.00 | 15,370.00 | 15,050.00 | 15,130.00 | 14,724.91 | 0.53% | 3,701 |
| Aug 21, 2026 | 15,420.00 | 15,550.00 | 14,860.00 | 15,050.00 | 14,647.05 | -2.40% | 22,163 |
| Aug 20, 2026 | 15,490.00 | 15,690.00 | 15,330.00 | 15,420.00 | 15,007.15 | -0.45% | 618 |
| Aug 19, 2026 | 15,290.00 | 15,700.00 | 15,400.00 | 15,490.00 | 15,075.27 | 1.31% | 1,826 |
| Aug 18, 2026 | 15,330.00 | 15,420.00 | 15,230.00 | 15,290.00 | 14,880.63 | -0.26% | 10,336 |
| Aug 17, 2026 | 15,450.00 | 15,450.00 | 15,280.00 | 15,330.00 | 14,919.56 | -0.78% | 1,402 |
| Aug 14, 2026 | 15,520.00 | 15,660.00 | 15,370.00 | 15,450.00 | 15,036.35 | -0.45% | 425 |
| Aug 13, 2026 | 15,450.00 | 15,670.00 | 15,420.00 | 15,520.00 | 15,104.47 | 0.45% | 1,427 |
| Aug 12, 2026 | 15,280.00 | 15,460.00 | 15,280.00 | 15,450.00 | 15,036.35 | 1.11% | 9,585 |
| Aug 11, 2026 | 15,140.00 | 15,380.00 | 15,000.00 | 15,280.00 | 14,870.90 | 0.92% | 8,908 |
| Aug 10, 2026 | 15,130.00 | 15,370.00 | 15,120.00 | 15,140.00 | 14,734.65 | 0.07% | 4,332 |
| Aug 7, 2026 | 15,000.00 | 15,250.00 | 15,000.00 | 15,130.00 | 14,724.91 | 1.89% | 1,906 |
| Aug 6, 2026 | 14,850.00 | 15,080.00 | 14,740.00 | 14,850.00 | 14,452.41 | - | 77,904 |
| Aug 5, 2026 | 15,420.00 | 15,600.00 | 14,850.00 | 14,850.00 | 14,452.41 | -3.70% | 9,184 |
| Aug 4, 2026 | 15,970.00 | 16,170.00 | 15,420.00 | 15,420.00 | 15,007.15 | -3.44% | 8,500 |
| Aug 3, 2026 | 16,050.00 | 16,300.00 | 15,900.00 | 15,970.00 | 15,542.42 | -0.50% | 2,811 |
| Jul 31, 2026 | 15,950.00 | 16,170.00 | 15,830.00 | 16,050.00 | 15,620.28 | 0.63% | 590 |
| Jul 30, 2026 | 15,850.00 | 16,080.00 | 15,710.00 | 15,950.00 | 15,522.96 | 0.63% | 4,001 |
| Jul 29, 2026 | 16,220.00 | 16,240.00 | 15,830.00 | 15,850.00 | 15,425.64 | -2.28% | 3,421 |
| Jul 28, 2026 | 16,000.00 | 16,270.00 | 15,940.00 | 16,220.00 | 15,785.73 | 1.38% | 2,151 |
| Jul 27, 2026 | 16,310.00 | 16,470.00 | 15,950.00 | 16,000.00 | 15,571.62 | -1.90% | 3,595 |
| Jul 24, 2026 | 15,940.00 | 16,490.00 | 15,860.00 | 16,310.00 | 15,873.32 | 2.32% | 4,638 |
| Jul 22, 2026 | 15,790.00 | 16,200.00 | 15,790.00 | 15,940.00 | 15,513.23 | 1.34% | 3,394 |
| Jul 21, 2026 | 15,780.00 | 16,090.00 | 15,600.00 | 15,730.00 | 15,308.85 | -0.32% | 4,055 |
| Jul 20, 2026 | 15,650.00 | 15,930.00 | 15,610.00 | 15,780.00 | 15,357.51 | - | 1,399 |
| Jul 17, 2026 | 15,960.00 | 15,990.00 | 15,760.00 | 15,780.00 | 15,357.51 | -1.13% | 3,258 |
| Jul 16, 2026 | 15,370.00 | 15,960.00 | 15,230.00 | 15,960.00 | 15,532.69 | 3.84% | 7,292 |
| Jul 15, 2026 | 14,540.00 | 15,380.00 | 14,630.00 | 15,370.00 | 14,958.49 | 5.71% | 106,189 |
| Jul 14, 2026 | 14,400.00 | 14,660.00 | 14,330.00 | 14,540.00 | 14,150.71 | 0.97% | 10,515 |
| Jul 13, 2026 | 14,630.00 | 14,630.00 | 14,380.00 | 14,400.00 | 14,014.46 | -1.57% | 3,300 |
| Jul 10, 2026 | 14,750.00 | 14,880.00 | 14,540.00 | 14,630.00 | 14,238.30 | -1.08% | 3,439 |
| Jul 9, 2026 | 14,810.00 | 14,930.00 | 14,680.00 | 14,790.00 | 14,394.02 | -0.14% | 11,767 |
| Jul 8, 2026 | 14,820.00 | 14,950.00 | 14,730.00 | 14,810.00 | 14,413.48 | -0.07% | 3,900 |
| Jul 7, 2026 | 15,150.00 | 15,370.00 | 14,770.00 | 14,820.00 | 14,423.21 | -2.18% | 8,270 |
| Jul 6, 2026 | 15,480.00 | 15,560.00 | 14,980.00 | 15,150.00 | 14,744.38 | -2.13% | 11,294 |
| Jul 3, 2026 | 15,790.00 | 15,800.00 | 15,470.00 | 15,480.00 | 15,065.54 | -1.21% | 2,001 |
| Jul 2, 2026 | 16,150.00 | 16,150.00 | 15,650.00 | 15,670.00 | 15,250.46 | -0.19% | 1,464 |