Plastopil Hazorea Company Ltd (TLV:PPIL)
Israel · Delayed Price · Currency is ILS · Price in ILA 709.20
+25.80 (3.78%)
Nov 20, 2025, 5:24 PM IDT
Plastopil Hazorea Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 683.40 | 715.10 | 683.40 | 709.20 | 709.20 | 3.78% | 3,884 |
| Nov 19, 2025 | 715.10 | 686.00 | 683.00 | 683.40 | 683.40 | -4.43% | 440 |
| Nov 12, 2025 | 757.60 | 739.90 | 703.00 | 715.10 | 715.10 | -5.61% | 1,885 |
| Nov 10, 2025 | 747.50 | 761.70 | 761.70 | 757.60 | 757.60 | 1.35% | 185 |
| Nov 9, 2025 | 761.20 | 743.40 | 743.40 | 747.50 | 747.50 | -1.80% | 200 |
| Nov 6, 2025 | 761.20 | 761.20 | 761.20 | 761.20 | 761.20 | - | 4,141 |
| Oct 29, 2025 | 776.90 | 758.70 | 758.70 | 761.20 | 761.20 | -2.02% | 225 |
| Oct 21, 2025 | 773.10 | 776.90 | 776.90 | 776.90 | 776.90 | 0.49% | 2,640 |
| Oct 20, 2025 | 769.20 | 784.60 | 784.60 | 773.10 | 773.10 | 0.51% | 66 |
| Oct 19, 2025 | 764.70 | 782.60 | 782.60 | 769.20 | 769.20 | 0.59% | 66 |
| Oct 16, 2025 | 756.60 | 828.20 | 755.80 | 764.70 | 764.70 | 1.07% | 5,566 |
| Oct 5, 2025 | 756.60 | 756.60 | 756.60 | 756.60 | 756.60 | - | 440 |
| Sep 29, 2025 | 774.70 | 756.60 | 756.60 | 756.60 | 756.60 | -2.34% | 452 |
| Sep 28, 2025 | 774.70 | 774.70 | 774.70 | 774.70 | 774.70 | - | 10 |
| Sep 9, 2025 | 793.20 | 774.70 | 774.70 | 774.70 | 774.70 | -2.33% | 360 |
| Aug 31, 2025 | 794.00 | 792.00 | 792.00 | 793.20 | 793.20 | -0.10% | 100 |
| Aug 28, 2025 | 796.60 | 794.00 | 793.90 | 794.00 | 794.00 | -0.33% | 2,890 |
| Aug 21, 2025 | 800.00 | 796.80 | 769.90 | 796.60 | 796.60 | -0.42% | 1,157 |
| Aug 14, 2025 | 805.00 | 800.00 | 800.00 | 800.00 | 800.00 | -0.62% | 2,000 |
| Aug 12, 2025 | 807.50 | 805.00 | 805.00 | 805.00 | 805.00 | -0.31% | 1,587 |
| Aug 10, 2025 | 789.50 | 825.90 | 789.50 | 807.50 | 807.50 | 4.65% | 3,709 |
| Aug 7, 2025 | 778.40 | 770.50 | 770.40 | 771.60 | 771.60 | -0.87% | 259 |
| Aug 6, 2025 | 779.80 | 780.00 | 765.00 | 778.40 | 778.40 | 1.83% | 3,569 |
| Aug 5, 2025 | 767.00 | 767.00 | 750.00 | 764.40 | 764.40 | 9.61% | 1,673 |
| Aug 4, 2025 | 677.60 | 699.40 | 695.80 | 697.40 | 697.40 | 2.92% | 2,493 |
| Jul 27, 2025 | 644.70 | 683.00 | 657.60 | 677.60 | 677.60 | 5.10% | 649 |
| Jul 24, 2025 | 660.00 | 663.80 | 641.00 | 644.70 | 644.70 | -2.32% | 13,700 |
| Jul 23, 2025 | 663.80 | 660.00 | 660.00 | 660.00 | 660.00 | -0.57% | 898 |
| Jul 20, 2025 | 658.90 | 663.90 | 663.80 | 663.80 | 663.80 | 0.74% | 640 |
| Jul 10, 2025 | 658.90 | 658.90 | 658.90 | 658.90 | 658.90 | - | 650 |
| Jul 9, 2025 | 655.70 | 659.00 | 658.90 | 658.90 | 658.90 | 0.49% | 650 |
| Jul 7, 2025 | 665.30 | 680.60 | 630.10 | 655.70 | 655.70 | -1.44% | 3,179 |
| Jul 6, 2025 | 665.30 | 665.30 | 665.30 | 665.30 | 665.30 | - | 1 |
| Jul 3, 2025 | 682.90 | 682.90 | 662.40 | 665.30 | 665.30 | -2.58% | 721 |
| Jul 2, 2025 | 671.70 | 683.00 | 682.90 | 682.90 | 682.90 | 1.67% | 630 |
| Jul 1, 2025 | 693.10 | 688.10 | 660.00 | 671.70 | 671.70 | -3.09% | 2,810 |
| Jun 26, 2025 | 717.00 | 703.00 | 683.10 | 693.10 | 693.10 | -3.33% | 990 |
| Jun 18, 2025 | 712.40 | 717.00 | 717.00 | 717.00 | 717.00 | 0.65% | 750 |
| Jun 17, 2025 | 697.10 | 712.40 | 712.40 | 712.40 | 712.40 | 2.19% | 300 |
| Jun 12, 2025 | 698.50 | 698.00 | 695.50 | 697.10 | 697.10 | -0.20% | 405 |
| Jun 11, 2025 | 700.00 | 700.00 | 698.00 | 698.50 | 698.50 | -0.21% | 1,231 |
| Jun 5, 2025 | 700.80 | 704.30 | 700.00 | 700.00 | 700.00 | -0.11% | 1,454 |
| Jun 4, 2025 | 719.50 | 746.20 | 700.00 | 700.80 | 700.80 | -2.60% | 4,094 |
| May 29, 2025 | 764.50 | 764.50 | 700.30 | 719.50 | 719.50 | -2.51% | 737 |
| May 28, 2025 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | - | 1 |
| May 27, 2025 | 745.70 | 764.60 | 738.00 | 738.00 | 738.00 | -1.03% | 1,537 |
| May 22, 2025 | 757.50 | 747.00 | 738.10 | 745.70 | 745.70 | -1.56% | 182 |
| May 20, 2025 | 757.50 | 757.50 | 757.50 | 757.50 | 757.50 | - | 198 |