Plastopil Hazorea Company Ltd (TLV:PPIL)
Israel · Delayed Price · Currency is ILS · Price in ILA 796.60
-3.40 (-0.43%)
Aug 21, 2025, 5:24 PM IDT
Plastopil Hazorea Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 800.00 | 800.00 | 769.90 | 796.60 | 796.60 | -0.42% | 1,157 |
| Aug 20, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Aug 19, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Aug 18, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Aug 17, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Aug 14, 2025 | 805.00 | 805.00 | 800.00 | 800.00 | 800.00 | -0.62% | 2,000 |
| Aug 13, 2025 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - | - |
| Aug 12, 2025 | 807.50 | 807.50 | 805.00 | 805.00 | 805.00 | -0.31% | 1,587 |
| Aug 11, 2025 | 807.50 | 807.50 | 807.50 | 807.50 | 807.50 | - | - |
| Aug 10, 2025 | 789.50 | 825.90 | 789.50 | 807.50 | 807.50 | 4.65% | 3,709 |
| Aug 7, 2025 | 778.40 | 778.40 | 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 | 677.60 | 697.40 | 697.40 | 2.92% | 2,493 |
| Jul 31, 2025 | 677.60 | 677.60 | 677.60 | 677.60 | 677.60 | - | - |
| Jul 30, 2025 | 677.60 | 677.60 | 677.60 | 677.60 | 677.60 | - | - |
| Jul 29, 2025 | 677.60 | 677.60 | 677.60 | 677.60 | 677.60 | - | - |
| Jul 28, 2025 | 677.60 | 677.60 | 677.60 | 677.60 | 677.60 | - | - |
| Jul 27, 2025 | 644.70 | 683.00 | 644.70 | 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 | 663.80 | 660.00 | 660.00 | 660.00 | -0.57% | 898 |
| Jul 22, 2025 | 663.80 | 663.80 | 663.80 | 663.80 | 663.80 | - | - |
| Jul 21, 2025 | 663.80 | 663.80 | 663.80 | 663.80 | 663.80 | - | - |
| Jul 20, 2025 | 658.90 | 663.90 | 658.90 | 663.80 | 663.80 | 0.74% | 640 |
| Jul 17, 2025 | 658.90 | 658.90 | 658.90 | 658.90 | 658.90 | - | - |
| Jul 16, 2025 | 658.90 | 658.90 | 658.90 | 658.90 | 658.90 | - | - |
| Jul 15, 2025 | 658.90 | 658.90 | 658.90 | 658.90 | 658.90 | - | - |
| Jul 14, 2025 | 658.90 | 658.90 | 658.90 | 658.90 | 658.90 | - | - |
| Jul 13, 2025 | 658.90 | 658.90 | 658.90 | 658.90 | 658.90 | - | - |
| Jul 10, 2025 | 658.90 | 658.90 | 658.90 | 658.90 | 658.90 | - | 650 |
| Jul 9, 2025 | 655.70 | 659.00 | 655.70 | 658.90 | 658.90 | 0.49% | 650 |
| Jul 8, 2025 | 655.70 | 655.70 | 655.70 | 655.70 | 655.70 | - | - |
| 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 | 671.70 | 682.90 | 682.90 | 1.67% | 630 |
| Jul 1, 2025 | 693.10 | 693.10 | 660.00 | 671.70 | 671.70 | -3.09% | 2,810 |
| Jun 30, 2025 | 693.10 | 693.10 | 693.10 | 693.10 | 693.10 | - | - |
| Jun 29, 2025 | 693.10 | 693.10 | 693.10 | 693.10 | 693.10 | - | - |
| Jun 26, 2025 | 717.00 | 717.00 | 683.10 | 693.10 | 693.10 | -3.33% | 990 |
| Jun 25, 2025 | 717.00 | 717.00 | 717.00 | 717.00 | 717.00 | - | - |
| Jun 24, 2025 | 717.00 | 717.00 | 717.00 | 717.00 | 717.00 | - | - |
| Jun 23, 2025 | 717.00 | 717.00 | 717.00 | 717.00 | 717.00 | - | - |
| Jun 22, 2025 | 717.00 | 717.00 | 717.00 | 717.00 | 717.00 | - | - |
| Jun 19, 2025 | 717.00 | 717.00 | 717.00 | 717.00 | 717.00 | - | - |
| Jun 18, 2025 | 712.40 | 717.00 | 712.40 | 717.00 | 717.00 | 0.65% | 750 |
| Jun 17, 2025 | 697.10 | 712.40 | 697.10 | 712.40 | 712.40 | 2.19% | 300 |
| Jun 16, 2025 | 697.10 | 697.10 | 697.10 | 697.10 | 697.10 | - | - |
| Jun 15, 2025 | 697.10 | 697.10 | 697.10 | 697.10 | 697.10 | - | - |
| Jun 12, 2025 | 698.50 | 698.50 | 695.50 | 697.10 | 697.10 | -0.20% | 405 |