Polygon Real Estate Ltd (TLV:POLY)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,156.00
+55.00 (1.08%)
Aug 25, 2025, 4:37 PM IDT
Polygon Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 5,101.00 | 5,109.00 | 5,083.00 | 5,109.00 | 5,109.00 | 0.16% | 1,755 |
| 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 |
| Aug 17, 2025 | 5,395.00 | 5,395.00 | 5,050.00 | 5,124.00 | 5,124.00 | 0.41% | 1,422 |
| Aug 14, 2025 | 5,103.00 | 5,350.00 | 5,100.00 | 5,103.00 | 5,103.00 | - | 2,947 |
| Aug 13, 2025 | 4,977.00 | 5,134.00 | 4,977.00 | 5,103.00 | 5,103.00 | 2.53% | 3,589 |
| Aug 12, 2025 | 4,977.00 | 4,977.00 | 4,947.00 | 4,977.00 | 4,977.00 | - | 1,940 |
| Aug 11, 2025 | 4,811.00 | 5,090.00 | 4,811.00 | 4,977.00 | 4,977.00 | 3.45% | 1,453 |
| Aug 10, 2025 | 4,797.00 | 4,811.00 | 4,797.00 | 4,811.00 | 4,811.00 | 0.29% | 170 |
| Aug 7, 2025 | 4,853.00 | 4,943.00 | 4,778.00 | 4,797.00 | 4,797.00 | -1.15% | 2,871 |
| Aug 6, 2025 | 4,884.00 | 4,956.00 | 4,820.00 | 4,853.00 | 4,853.00 | -0.63% | 159 |
| Aug 5, 2025 | 4,944.00 | 5,005.00 | 4,850.00 | 4,884.00 | 4,884.00 | -1.21% | 585 |
| Aug 4, 2025 | 4,901.00 | 5,009.00 | 4,850.00 | 4,944.00 | 4,944.00 | 0.88% | 80 |
| Jul 31, 2025 | 4,952.00 | 4,952.00 | 4,901.00 | 4,901.00 | 4,901.00 | -1.03% | 1,204 |
| Jul 30, 2025 | 4,992.00 | 5,000.00 | 4,925.00 | 4,952.00 | 4,952.00 | -0.80% | 291 |
| Jul 29, 2025 | 4,972.00 | 4,993.00 | 4,972.00 | 4,992.00 | 4,992.00 | 0.40% | 39 |
| Jul 28, 2025 | 4,989.00 | 4,989.00 | 4,950.00 | 4,972.00 | 4,972.00 | -0.34% | 17 |
| Jul 27, 2025 | 5,001.00 | 5,006.00 | 4,955.00 | 4,989.00 | 4,989.00 | -0.24% | 2,107 |
| Jul 24, 2025 | 5,000.00 | 5,085.00 | 4,999.00 | 5,001.00 | 5,001.00 | 0.02% | 1,395 |
| Jul 23, 2025 | 5,004.00 | 5,020.00 | 4,955.00 | 5,000.00 | 5,000.00 | -0.08% | 3,156 |
| Jul 22, 2025 | 4,900.00 | 5,006.00 | 4,900.00 | 5,004.00 | 5,004.00 | 0.36% | 3,192 |
| Jul 21, 2025 | 5,006.00 | 5,006.00 | 4,967.00 | 4,986.00 | 4,986.00 | -0.24% | 227 |
| Jul 20, 2025 | 4,962.00 | 4,998.00 | 4,962.00 | 4,998.00 | 4,998.00 | 0.73% | 101 |
| Jul 17, 2025 | 4,962.00 | 4,987.00 | 4,912.00 | 4,962.00 | 4,962.00 | - | 457 |
| Jul 16, 2025 | 4,674.00 | 4,996.00 | 4,674.00 | 4,962.00 | 4,962.00 | 0.85% | 238 |
| Jul 15, 2025 | 4,946.00 | 4,946.00 | 4,901.00 | 4,920.00 | 4,920.00 | -0.53% | 822 |
| Jul 14, 2025 | 4,935.00 | 4,970.00 | 4,935.00 | 4,946.00 | 4,946.00 | 0.22% | 12 |
| Jul 13, 2025 | 5,006.00 | 5,006.00 | 4,920.00 | 4,935.00 | 4,935.00 | -1.42% | 197 |
| Jul 10, 2025 | 5,005.00 | 5,056.00 | 5,000.00 | 5,006.00 | 5,006.00 | 0.02% | 5,094 |
| Jul 9, 2025 | 4,986.00 | 5,099.00 | 4,980.00 | 5,005.00 | 5,005.00 | 0.38% | 7,304 |
| Jul 8, 2025 | 5,114.00 | 5,184.00 | 4,950.00 | 4,986.00 | 4,986.00 | -2.50% | 619 |
| Jul 7, 2025 | 5,114.00 | 5,114.00 | 5,100.00 | 5,114.00 | 5,114.00 | - | 7,579 |
| Jul 6, 2025 | 5,138.00 | 5,162.00 | 5,100.00 | 5,114.00 | 5,114.00 | -0.47% | 1,191 |
| Jul 3, 2025 | 5,138.00 | 5,153.00 | 5,137.00 | 5,138.00 | 5,138.00 | - | 897 |
| Jul 2, 2025 | 4,975.00 | 5,200.00 | 4,975.00 | 5,138.00 | 5,138.00 | 3.28% | 3,554 |
| Jul 1, 2025 | 4,958.00 | 5,007.00 | 4,915.00 | 4,975.00 | 4,975.00 | 0.34% | 903 |
| Jun 30, 2025 | 5,008.00 | 5,008.00 | 4,910.00 | 4,958.00 | 4,958.00 | -1.00% | 1,063 |
| Jun 29, 2025 | 5,029.00 | 5,029.00 | 5,006.00 | 5,008.00 | 5,008.00 | -0.42% | 578 |
| Jun 26, 2025 | 5,000.00 | 5,029.00 | 5,000.00 | 5,029.00 | 5,029.00 | 0.58% | 180 |
| Jun 25, 2025 | 5,040.00 | 5,040.00 | 4,898.00 | 5,000.00 | 5,000.00 | -0.77% | 6,486 |
| Jun 24, 2025 | 4,873.00 | 5,112.00 | 4,873.00 | 5,039.00 | 5,039.00 | 3.41% | 13,251 |
| Jun 23, 2025 | 4,948.00 | 4,997.00 | 4,810.00 | 4,873.00 | 4,873.00 | -1.52% | 771 |
| Jun 22, 2025 | 4,891.00 | 5,032.00 | 4,891.00 | 4,948.00 | 4,948.00 | 1.17% | 1,833 |
| Jun 19, 2025 | 4,863.00 | 4,900.00 | 4,800.00 | 4,891.00 | 4,891.00 | 0.58% | 371 |
| Jun 18, 2025 | 4,789.00 | 4,900.00 | 4,722.00 | 4,863.00 | 4,863.00 | 1.55% | 106 |
| Jun 17, 2025 | 4,789.00 | 4,789.00 | 4,789.00 | 4,789.00 | 4,789.00 | - | 77 |
| Jun 16, 2025 | 4,875.00 | 4,897.00 | 4,668.00 | 4,789.00 | 4,789.00 | 4.06% | 1,907 |