Polygon Real Estate Ltd (TLV:POLY)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,316.00
+353.00 (7.11%)
May 29, 2026, 1:48 PM IDT
Polygon Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4,963.00 | 5,500.00 | 4,963.00 | 5,316.00 | 5,316.00 | 7.11% | 1,397 |
| May 28, 2026 | 4,997.00 | 5,000.00 | 4,955.00 | 4,963.00 | 4,963.00 | -0.68% | 3,774 |
| May 27, 2026 | 5,023.00 | 5,023.00 | 4,980.00 | 4,997.00 | 4,997.00 | -0.52% | 47 |
| May 26, 2026 | 5,011.00 | 5,222.00 | 5,000.00 | 5,023.00 | 5,023.00 | 0.24% | 108 |
| May 25, 2026 | 5,002.00 | 5,180.00 | 4,999.00 | 5,011.00 | 5,011.00 | 0.18% | 4,250 |
| May 20, 2026 | 5,113.00 | 5,054.00 | 5,000.00 | 5,002.00 | 5,002.00 | -2.17% | 652 |
| May 19, 2026 | 5,077.00 | 5,499.00 | 5,077.00 | 5,113.00 | 5,113.00 | 1.17% | 532 |
| May 18, 2026 | 5,000.00 | 5,225.00 | 5,000.00 | 5,054.00 | 5,054.00 | -3.05% | 289 |
| May 15, 2026 | 5,213.00 | 5,213.00 | 5,213.00 | 5,213.00 | 5,213.00 | - | 81 |
| May 14, 2026 | 5,037.00 | 5,464.00 | 5,017.00 | 5,213.00 | 5,213.00 | 3.49% | 2,688 |
| May 13, 2026 | 5,058.00 | 5,058.00 | 4,905.00 | 5,037.00 | 5,037.00 | -0.42% | 632 |
| May 12, 2026 | 5,233.00 | 5,233.00 | 5,057.00 | 5,058.00 | 5,058.00 | -3.34% | 189 |
| May 11, 2026 | 5,255.00 | 5,255.00 | 5,061.00 | 5,233.00 | 5,233.00 | -0.42% | 354 |
| May 8, 2026 | 5,258.00 | 5,258.00 | 5,253.00 | 5,255.00 | 5,255.00 | -0.06% | 88 |
| May 7, 2026 | 5,363.00 | 5,258.00 | 5,258.00 | 5,258.00 | 5,258.00 | -1.96% | 1,166 |
| May 6, 2026 | 5,311.00 | 5,490.00 | 5,288.00 | 5,363.00 | 5,363.00 | 0.98% | 752 |
| May 5, 2026 | 5,310.00 | 5,345.00 | 5,100.00 | 5,311.00 | 5,311.00 | 0.04% | 1,482 |
| May 4, 2026 | 5,324.00 | 5,345.00 | 5,298.00 | 5,309.00 | 5,309.00 | -0.28% | 2,490 |
| May 1, 2026 | 5,320.00 | 5,500.00 | 5,320.00 | 5,324.00 | 5,324.00 | 0.08% | 560 |
| Apr 30, 2026 | 5,324.00 | 5,321.00 | 5,320.00 | 5,320.00 | 5,320.00 | -0.08% | 690 |
| Apr 29, 2026 | 5,312.00 | 5,480.00 | 5,310.00 | 5,324.00 | 5,324.00 | 0.23% | 2,697 |
| Apr 28, 2026 | 5,312.00 | 5,480.00 | 5,300.00 | 5,312.00 | 5,312.00 | - | 5,601 |
| Apr 27, 2026 | 5,304.00 | 5,464.00 | 5,304.00 | 5,312.00 | 5,312.00 | 0.15% | 3,426 |
| Apr 24, 2026 | 5,304.00 | 5,317.00 | 5,072.00 | 5,304.00 | 5,304.00 | - | 555 |
| Apr 23, 2026 | 5,317.00 | 5,485.00 | 5,259.00 | 5,304.00 | 5,304.00 | -0.24% | 2,535 |
| Apr 20, 2026 | 5,333.00 | 5,349.00 | 5,279.00 | 5,317.00 | 5,317.00 | -0.30% | 88 |
| Apr 17, 2026 | 5,266.00 | 5,441.00 | 5,266.00 | 5,333.00 | 5,333.00 | 1.27% | 416 |
| Apr 16, 2026 | 5,372.00 | 5,266.00 | 5,266.00 | 5,266.00 | 5,266.00 | -1.97% | 92 |
| Apr 15, 2026 | 5,370.00 | 5,439.00 | 5,370.00 | 5,372.00 | 5,372.00 | 0.04% | 2,054 |
| Apr 14, 2026 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | -1.23% | 787 |
| Apr 13, 2026 | 5,470.00 | 5,470.00 | 5,112.00 | 5,437.00 | 5,437.00 | -1.13% | 5,398 |
| Apr 10, 2026 | 5,500.00 | 5,500.00 | 5,499.00 | 5,499.00 | 5,499.00 | 4.46% | 56 |
| Apr 9, 2026 | 5,403.00 | 5,430.00 | 5,212.00 | 5,264.00 | 5,264.00 | -2.57% | 539 |
| Apr 6, 2026 | 5,265.00 | 5,499.00 | 5,318.00 | 5,403.00 | 5,403.00 | 2.62% | 90 |
| Apr 3, 2026 | 5,265.00 | 5,265.00 | 5,265.00 | 5,265.00 | 5,265.00 | - | 132 |
| 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 |