Plastopil Hazorea Company Ltd (TLV:PPIL)
Israel · Delayed Price · Currency is ILS · Price in ILA 504.60
-12.10 (-2.34%)
Aug 11, 2026, 10:54 AM IDT
Plastopil Hazorea Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 516.70 | 516.70 | 504.60 | 504.60 | - | -2.34% | 811 |
| Aug 10, 2026 | 509.00 | 520.20 | 514.80 | 516.70 | 516.70 | 1.51% | 479 |
| Aug 7, 2026 | 510.30 | 510.30 | 510.30 | 509.00 | 509.00 | 0.75% | 295 |
| Aug 6, 2026 | 500.60 | 506.70 | 506.70 | 505.20 | 505.20 | 0.92% | 300 |
| Aug 5, 2026 | 499.90 | 505.00 | 499.80 | 500.60 | 500.60 | 0.14% | 3,220 |
| Aug 4, 2026 | 499.90 | 499.90 | 499.90 | 499.90 | 499.90 | - | 400 |
| Aug 3, 2026 | 499.90 | 499.90 | 499.90 | 499.90 | 499.90 | - | 400 |
| Jul 31, 2026 | 499.90 | 499.90 | 499.90 | 499.90 | 499.90 | - | 400 |
| Jul 30, 2026 | 494.90 | 500.00 | 500.00 | 499.90 | 499.90 | 1.01% | 393 |
| Jul 28, 2026 | 493.40 | 500.20 | 493.40 | 494.90 | 494.90 | 0.34% | 400 |
| Jul 27, 2026 | 493.40 | 493.40 | 493.00 | 493.20 | 493.20 | -0.04% | 2,601 |
| Jul 24, 2026 | 484.60 | 493.40 | 493.40 | 493.40 | 493.40 | 1.82% | 600 |
| Jul 21, 2026 | 484.50 | 484.80 | 484.50 | 484.60 | 484.60 | 0.96% | 1,264 |
| Jul 20, 2026 | 480.20 | 480.00 | 480.00 | 480.00 | 480.00 | -0.04% | 20,351 |
| Jul 17, 2026 | 480.00 | 480.30 | 480.20 | 480.20 | 480.20 | 0.04% | 1,223 |
| Jul 15, 2026 | 490.10 | 480.00 | 480.00 | 480.00 | 480.00 | -2.06% | 1,284 |
| Jul 14, 2026 | 500.00 | 490.10 | 490.00 | 490.10 | 490.10 | -1.98% | 17,000 |
| Jul 8, 2026 | 500.00 | 500.00 | 499.00 | 500.00 | 500.00 | - | 10,000 |
| Jul 7, 2026 | 503.40 | 500.00 | 500.00 | 500.00 | 500.00 | -0.68% | 9,757 |
| Jul 6, 2026 | 500.00 | 510.50 | 500.00 | 503.40 | 503.40 | 0.68% | 1,987 |
| Jul 2, 2026 | 513.00 | 501.10 | 499.80 | 500.00 | 500.00 | -2.53% | 46,931 |
| Jul 1, 2026 | 501.80 | 513.40 | 512.80 | 513.00 | 513.00 | 2.23% | 999 |
| Jun 30, 2026 | 485.60 | 511.40 | 482.00 | 501.80 | 501.80 | 3.34% | 12,944 |
| Jun 29, 2026 | 479.10 | 489.90 | 480.00 | 485.60 | 485.60 | 1.36% | 5,622 |
| Jun 26, 2026 | 503.00 | 494.10 | 476.20 | 479.10 | 479.10 | -4.75% | 61,807 |
| Jun 25, 2026 | 500.00 | 535.30 | 500.00 | 503.00 | 503.00 | 3.93% | 97,379 |
| Jun 24, 2026 | 530.00 | 530.00 | 481.00 | 484.00 | 484.00 | -8.52% | 40,654 |
| Jun 22, 2026 | 529.10 | 529.10 | 529.10 | 529.10 | 529.10 | 0.76% | 500 |
| Jun 18, 2026 | 535.50 | 527.20 | 523.00 | 525.10 | 525.10 | -1.94% | 2,062 |
| Jun 11, 2026 | 512.90 | 545.00 | 523.20 | 535.50 | 535.50 | 4.41% | 747 |
| Jun 10, 2026 | 490.40 | 549.10 | 490.30 | 512.90 | 512.90 | 4.59% | 8,713 |
| Jun 9, 2026 | 499.90 | 494.00 | 490.00 | 490.40 | 490.40 | -1.90% | 12,642 |
| Jun 1, 2026 | 511.70 | 500.00 | 499.80 | 499.90 | 499.90 | -2.31% | 1,130 |
| May 29, 2026 | 510.60 | 512.10 | 510.60 | 511.70 | 511.70 | 0.22% | 418 |
| May 25, 2026 | 508.60 | 510.60 | 510.60 | 510.60 | 510.60 | 0.39% | 500 |
| May 20, 2026 | 516.00 | 518.10 | 507.00 | 508.60 | 508.60 | -1.43% | 2,486 |
| May 18, 2026 | 516.00 | 516.00 | 516.00 | 516.00 | 516.00 | - | 678 |
| May 13, 2026 | 515.70 | 516.00 | 516.00 | 516.00 | 516.00 | 0.06% | 900 |
| May 12, 2026 | 515.00 | 517.60 | 517.60 | 515.70 | 515.70 | 0.14% | 99 |
| May 11, 2026 | 523.40 | 515.00 | 515.00 | 515.00 | 515.00 | -1.60% | 940 |
| May 7, 2026 | 535.90 | 523.40 | 523.40 | 523.40 | 523.40 | -2.33% | 790 |
| May 6, 2026 | 535.90 | 535.90 | 535.90 | 535.90 | 535.90 | - | 116 |
| May 4, 2026 | 533.70 | 536.40 | 535.00 | 535.90 | 535.90 | 0.41% | 2,801 |
| Apr 30, 2026 | 532.30 | 535.00 | 530.00 | 533.70 | 533.70 | 0.26% | 4,634 |
| Apr 28, 2026 | 545.00 | 535.00 | 530.00 | 532.30 | 532.30 | -2.33% | 3,408 |
| Apr 23, 2026 | 555.00 | 545.00 | 545.00 | 545.00 | 545.00 | -1.80% | 450 |
| Apr 20, 2026 | 572.20 | 558.50 | 550.00 | 555.00 | 555.00 | -3.01% | 4,040 |
| Apr 16, 2026 | 584.40 | 584.00 | 570.80 | 572.20 | 572.20 | -2.09% | 1,692 |
| Apr 15, 2026 | 593.20 | 599.10 | 580.00 | 584.40 | 584.40 | -1.48% | 2,185 |
| Apr 14, 2026 | 580.00 | 593.50 | 592.90 | 593.20 | 593.20 | 2.28% | 1,301 |