Polygon Real Estate Ltd (TLV:POLY)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,498.00
+396.00 (7.76%)
Mar 31, 2026, 5:24 PM IDT
Polygon Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 5,102.00 | 5,498.00 | 5,055.00 | 5,265.00 | 5,265.00 | 3.19% | 1,833 |
| Mar 30, 2026 | 5,004.00 | 5,155.00 | 5,025.00 | 5,102.00 | 5,102.00 | 1.96% | 2,720 |
| Mar 27, 2026 | 5,105.00 | 5,105.00 | 5,001.00 | 5,004.00 | 5,004.00 | -1.98% | 78 |
| Mar 26, 2026 | 5,299.00 | 5,140.00 | 4,557.00 | 5,105.00 | 5,105.00 | -3.66% | 125 |
| Mar 25, 2026 | 5,283.00 | 5,299.00 | 5,299.00 | 5,299.00 | 5,299.00 | 0.30% | 147 |
| Mar 24, 2026 | 5,335.00 | 5,335.00 | 5,120.00 | 5,283.00 | 5,283.00 | -0.97% | 3,968 |
| Mar 23, 2026 | 5,621.00 | 5,621.00 | 5,270.00 | 5,335.00 | 5,335.00 | -5.09% | 2,094 |
| Mar 20, 2026 | 5,621.00 | 5,621.00 | 5,621.00 | 5,621.00 | 5,621.00 | - | 36 |
| Mar 19, 2026 | 5,651.00 | 5,670.00 | 5,380.00 | 5,621.00 | 5,621.00 | -0.53% | 266 |
| Mar 18, 2026 | 5,621.00 | 5,720.00 | 5,599.00 | 5,651.00 | 5,651.00 | 0.53% | 239 |
| Mar 17, 2026 | 5,566.00 | 5,720.00 | 5,480.00 | 5,621.00 | 5,621.00 | 0.99% | 586 |
| Mar 16, 2026 | 5,412.00 | 5,720.00 | 5,301.00 | 5,566.00 | 5,566.00 | 2.85% | 752 |
| Mar 13, 2026 | 5,339.00 | 5,504.00 | 5,331.00 | 5,412.00 | 5,412.00 | 1.37% | 28 |
| Mar 12, 2026 | 5,422.00 | 5,422.00 | 5,305.00 | 5,339.00 | 5,339.00 | -1.53% | 126 |
| Mar 11, 2026 | 5,340.00 | 5,649.00 | 5,303.00 | 5,422.00 | 5,422.00 | -0.39% | 658 |
| Mar 10, 2026 | 5,639.00 | 5,750.00 | 4,105.00 | 5,443.00 | 5,443.00 | -3.48% | 683 |
| Mar 9, 2026 | 5,990.00 | 5,990.00 | 5,483.00 | 5,639.00 | 5,639.00 | -5.86% | 1,193 |
| Mar 6, 2026 | 5,964.00 | 5,990.00 | 5,989.00 | 5,990.00 | 5,990.00 | 0.44% | 40 |
| Mar 5, 2026 | 5,938.00 | 5,990.00 | 5,817.00 | 5,964.00 | 5,964.00 | 0.44% | 465 |
| Mar 4, 2026 | 5,945.00 | 6,100.00 | 5,680.00 | 5,938.00 | 5,938.00 | -0.12% | 920 |
| Mar 2, 2026 | 5,752.00 | 5,999.00 | 5,752.00 | 5,945.00 | 5,945.00 | 3.36% | 553 |
| Feb 27, 2026 | 5,646.00 | 5,830.00 | 5,646.00 | 5,752.00 | 5,752.00 | 1.88% | 158 |
| Feb 26, 2026 | 5,735.00 | 5,750.00 | 5,452.00 | 5,646.00 | 5,646.00 | -1.55% | 315 |
| Feb 25, 2026 | 5,999.00 | 5,999.00 | 5,501.00 | 5,735.00 | 5,735.00 | 0.30% | 407 |
| Feb 24, 2026 | 5,738.00 | 5,820.00 | 5,575.00 | 5,718.00 | 5,718.00 | -0.35% | 235 |
| Feb 23, 2026 | 5,816.00 | 5,820.00 | 5,557.00 | 5,738.00 | 5,738.00 | -1.34% | 364 |
| Feb 20, 2026 | 5,805.00 | 5,820.00 | 5,805.00 | 5,816.00 | 5,816.00 | 0.19% | 27 |
| Feb 19, 2026 | 5,679.00 | 5,820.00 | 5,691.00 | 5,805.00 | 5,805.00 | 2.22% | 389 |
| Feb 18, 2026 | 5,686.00 | 5,820.00 | 5,621.00 | 5,679.00 | 5,679.00 | -0.12% | 351 |
| Feb 17, 2026 | 5,880.00 | 5,700.00 | 5,623.00 | 5,686.00 | 5,686.00 | -3.30% | 811 |
| Feb 16, 2026 | 5,999.00 | 5,999.00 | 5,716.00 | 5,880.00 | 5,880.00 | -1.98% | 343 |
| Feb 13, 2026 | 5,999.00 | 5,999.00 | 5,999.00 | 5,999.00 | 5,999.00 | 7.99% | 36 |
| Feb 12, 2026 | 5,858.00 | 5,858.00 | 5,493.00 | 5,555.00 | 5,555.00 | -1.86% | 165 |
| Feb 11, 2026 | 5,715.00 | 5,715.00 | 5,658.00 | 5,660.00 | 5,660.00 | -0.96% | 846 |
| Feb 10, 2026 | 6,040.00 | 6,040.00 | 5,573.00 | 5,715.00 | 5,715.00 | -0.38% | 284 |
| Feb 9, 2026 | 6,040.00 | 6,040.00 | 5,709.00 | 5,737.00 | 5,737.00 | 0.49% | 1,849 |
| Feb 6, 2026 | 5,668.00 | 5,788.00 | 5,668.00 | 5,709.00 | 5,709.00 | 0.72% | 393 |
| Feb 5, 2026 | 5,728.00 | 6,040.00 | 5,650.00 | 5,668.00 | 5,668.00 | -1.05% | 5,803 |
| Feb 4, 2026 | 5,745.00 | 5,885.00 | 5,630.00 | 5,728.00 | 5,728.00 | -0.30% | 761 |
| Feb 3, 2026 | 5,844.00 | 5,844.00 | 5,672.00 | 5,745.00 | 5,745.00 | -1.69% | 520 |
| Feb 2, 2026 | 5,799.00 | 5,849.00 | 5,799.00 | 5,844.00 | 5,844.00 | 0.78% | 234 |
| Jan 30, 2026 | 5,765.00 | 5,800.00 | 5,765.00 | 5,799.00 | 5,799.00 | 0.59% | 205 |
| Jan 29, 2026 | 5,997.00 | 5,997.00 | 5,758.00 | 5,765.00 | 5,765.00 | -3.87% | 1,825 |
| Jan 28, 2026 | 6,000.00 | 6,000.00 | 5,982.00 | 5,997.00 | 5,997.00 | 1.94% | 217 |
| Jan 27, 2026 | 5,870.00 | 5,968.00 | 5,782.00 | 5,883.00 | 5,883.00 | 0.22% | 133 |
| Jan 26, 2026 | 5,850.00 | 5,897.00 | 5,851.00 | 5,870.00 | 5,870.00 | 0.34% | 77 |
| Jan 23, 2026 | 5,829.00 | 5,850.00 | 5,849.00 | 5,850.00 | 5,850.00 | 0.36% | 97 |
| Jan 22, 2026 | 5,870.00 | 5,914.00 | 5,811.00 | 5,829.00 | 5,829.00 | -0.70% | 225 |
| Jan 21, 2026 | 5,888.00 | 6,059.00 | 5,758.00 | 5,870.00 | 5,870.00 | -0.31% | 245 |
| Jan 20, 2026 | 6,039.00 | 6,039.00 | 5,739.00 | 5,888.00 | 5,888.00 | -2.50% | 246 |