Polygon Real Estate Ltd (TLV:POLY)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,250.00
-85.00 (-1.59%)
Nov 6, 2025, 5:24 PM IDT
Polygon Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 5,335.00 | 5,345.00 | 5,202.00 | 5,303.00 | 5,303.00 | -0.60% | 2,779 |
| Nov 5, 2025 | 5,300.00 | 5,342.00 | 5,300.00 | 5,335.00 | 5,335.00 | 0.66% | 115 |
| Nov 4, 2025 | 5,303.00 | 5,303.00 | 5,239.00 | 5,300.00 | 5,300.00 | -0.06% | 751 |
| Nov 3, 2025 | 5,369.00 | 5,479.00 | 5,270.00 | 5,303.00 | 5,303.00 | -1.23% | 751 |
| Nov 2, 2025 | 5,342.00 | 5,369.00 | 5,342.00 | 5,369.00 | 5,369.00 | 0.51% | 47 |
| Oct 30, 2025 | 5,303.00 | 5,349.00 | 5,303.00 | 5,342.00 | 5,342.00 | -0.69% | 600 |
| Oct 29, 2025 | 5,524.00 | 5,524.00 | 5,175.00 | 5,379.00 | 5,379.00 | -2.62% | 4,396 |
| Oct 28, 2025 | 5,397.00 | 5,524.00 | 5,397.00 | 5,524.00 | 5,524.00 | 2.35% | 68 |
| Oct 27, 2025 | 5,409.00 | 5,409.00 | 5,355.00 | 5,397.00 | 5,397.00 | -0.22% | 134 |
| Oct 26, 2025 | 5,409.00 | 5,417.00 | 5,409.00 | 5,409.00 | 5,409.00 | - | 659 |
| Oct 23, 2025 | 5,251.00 | 5,529.00 | 5,251.00 | 5,409.00 | 5,409.00 | 3.01% | 124 |
| Oct 22, 2025 | 5,249.00 | 5,450.00 | 5,230.00 | 5,251.00 | 5,251.00 | 0.04% | 869 |
| Oct 21, 2025 | 5,306.00 | 5,306.00 | 5,240.00 | 5,249.00 | 5,249.00 | -1.07% | 131 |
| Oct 20, 2025 | 5,278.00 | 5,555.00 | 5,278.00 | 5,306.00 | 5,306.00 | 0.53% | 550 |
| Oct 19, 2025 | 5,413.00 | 5,413.00 | 5,275.00 | 5,278.00 | 5,278.00 | -2.49% | 52 |
| Oct 16, 2025 | 5,417.00 | 5,420.00 | 5,403.00 | 5,413.00 | 5,413.00 | -0.07% | 460 |
| Oct 15, 2025 | 5,398.00 | 5,449.00 | 5,344.00 | 5,417.00 | 5,417.00 | 0.35% | 1,900 |
| Oct 12, 2025 | 5,393.00 | 5,399.00 | 5,393.00 | 5,398.00 | 5,398.00 | 0.09% | 98 |
| Oct 9, 2025 | 5,400.00 | 5,443.00 | 5,244.00 | 5,393.00 | 5,393.00 | 1.47% | 1,957 |
| Oct 8, 2025 | 5,304.00 | 5,315.00 | 5,304.00 | 5,315.00 | 5,315.00 | 0.21% | 425 |
| Oct 5, 2025 | 5,290.00 | 5,350.00 | 5,093.00 | 5,304.00 | 5,304.00 | 0.26% | 2,072 |
| Sep 30, 2025 | 5,256.00 | 5,350.00 | 5,256.00 | 5,290.00 | 5,290.00 | 0.65% | 3,773 |
| Sep 29, 2025 | 5,147.00 | 5,278.00 | 5,147.00 | 5,256.00 | 5,256.00 | 2.12% | 1,044 |
| Sep 28, 2025 | 5,040.00 | 5,171.00 | 5,040.00 | 5,147.00 | 5,147.00 | 2.12% | 834 |
| Sep 25, 2025 | 5,138.00 | 5,390.00 | 5,000.00 | 5,040.00 | 5,040.00 | -1.91% | 6,047 |
| Sep 21, 2025 | 5,138.00 | 5,138.00 | 5,138.00 | 5,138.00 | 5,138.00 | - | 519 |
| Sep 18, 2025 | 5,132.00 | 5,333.00 | 5,084.00 | 5,138.00 | 5,138.00 | 0.12% | 720 |
| Sep 17, 2025 | 5,136.00 | 5,246.00 | 5,000.00 | 5,132.00 | 5,132.00 | -0.08% | 399 |
| Sep 16, 2025 | 5,395.00 | 5,395.00 | 5,021.00 | 5,136.00 | 5,136.00 | -4.54% | 351 |
| Sep 15, 2025 | 5,248.00 | 5,397.00 | 5,248.00 | 5,380.00 | 5,380.00 | 2.52% | 131 |
| Sep 14, 2025 | 5,249.00 | 5,249.00 | 5,248.00 | 5,248.00 | 5,248.00 | -0.02% | 117 |
| Sep 11, 2025 | 5,287.00 | 5,296.00 | 5,054.00 | 5,249.00 | 5,249.00 | -0.72% | 78 |
| Sep 10, 2025 | 5,296.00 | 5,299.00 | 5,270.00 | 5,287.00 | 5,287.00 | -0.17% | 178 |
| Sep 9, 2025 | 5,298.00 | 5,298.00 | 5,154.00 | 5,296.00 | 5,296.00 | 2.76% | 197 |
| Sep 8, 2025 | 5,296.00 | 5,296.00 | 5,150.00 | 5,154.00 | 5,154.00 | -2.68% | 311 |
| Sep 7, 2025 | 5,191.00 | 5,297.00 | 5,191.00 | 5,296.00 | 5,296.00 | 2.02% | 108 |
| Sep 4, 2025 | 5,255.00 | 5,255.00 | 5,046.00 | 5,191.00 | 5,191.00 | -1.22% | 172 |
| Sep 3, 2025 | 5,255.00 | 5,255.00 | 5,255.00 | 5,255.00 | 5,255.00 | - | 21 |
| Sep 2, 2025 | 5,279.00 | 5,279.00 | 5,247.00 | 5,255.00 | 5,255.00 | -0.45% | 30 |
| Sep 1, 2025 | 5,139.00 | 5,298.00 | 5,100.00 | 5,279.00 | 5,279.00 | 2.72% | 100 |
| Aug 31, 2025 | 5,137.00 | 5,142.00 | 5,137.00 | 5,139.00 | 5,139.00 | 0.04% | 18 |
| Aug 28, 2025 | 4,950.00 | 5,142.00 | 4,950.00 | 5,137.00 | 5,137.00 | -0.12% | 40 |
| Aug 27, 2025 | 5,143.00 | 5,143.00 | 5,143.00 | 5,143.00 | 5,143.00 | - | 115 |
| Aug 26, 2025 | 5,109.00 | 5,250.00 | 5,059.00 | 5,143.00 | 5,143.00 | 0.67% | 737 |
| Aug 25, 2025 | 5,101.00 | 5,109.00 | 5,083.00 | 5,109.00 | 5,109.00 | 0.16% | 1,841 |
| Aug 24, 2025 | 5,089.00 | 5,103.00 | 5,089.00 | 5,101.00 | 5,101.00 | 0.24% | 1,206 |
| Aug 21, 2025 | 5,100.00 | 5,165.00 | 5,030.00 | 5,089.00 | 5,089.00 | -0.22% | 1,204 |
| Aug 20, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 353 |
| Aug 19, 2025 | 5,030.00 | 5,129.00 | 5,030.00 | 5,100.00 | 5,100.00 | 0.93% | 8,744 |
| Aug 18, 2025 | 5,124.00 | 5,124.00 | 5,050.00 | 5,053.00 | 5,053.00 | -1.39% | 736 |