Plastopil Hazorea Company Ltd (TLV:PPIL)
Israel · Delayed Price · Currency is ILS · Price in ILA 480.20
+0.20 (0.04%)
Jul 17, 2026, 11:33 AM IDT
Plastopil Hazorea Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 581.10 | 580.10 | 580.00 | 580.00 | 580.00 | -0.19% | 1,791 |
| Apr 10, 2026 | 595.00 | 581.10 | 581.10 | 581.10 | 581.10 | -2.34% | 1,709 |
| Apr 6, 2026 | 570.30 | 595.00 | 573.20 | 595.00 | 595.00 | 4.33% | 801 |
| Apr 3, 2026 | 546.10 | 590.50 | 546.10 | 570.30 | 570.30 | 4.43% | 1,837 |
| Mar 27, 2026 | 590.00 | 576.20 | 530.00 | 546.10 | 546.10 | -7.44% | 5,905 |
| Mar 26, 2026 | 610.70 | 596.40 | 590.00 | 590.00 | 590.00 | -3.39% | 1,993 |
| Mar 25, 2026 | 623.60 | 611.50 | 609.00 | 610.70 | 610.70 | -2.07% | 2,020 |
| Mar 23, 2026 | 638.50 | 623.60 | 623.50 | 623.60 | 623.60 | -2.33% | 1,000 |
| Mar 5, 2026 | 626.80 | 654.00 | 636.20 | 638.50 | 638.50 | 1.87% | 690 |
| Mar 4, 2026 | 611.30 | 668.90 | 625.60 | 626.80 | 626.80 | 2.54% | 710 |
| Feb 27, 2026 | 611.30 | 611.30 | 611.30 | 611.30 | 611.30 | - | 680 |
| Feb 26, 2026 | 626.20 | 611.60 | 611.00 | 611.30 | 611.30 | -2.38% | 1,224 |
| Feb 25, 2026 | 639.50 | 627.80 | 624.60 | 626.20 | 626.20 | -2.08% | 1,322 |
| Feb 24, 2026 | 629.30 | 629.30 | 629.30 | 639.50 | 639.50 | -0.74% | 99 |
| Feb 23, 2026 | 644.30 | 644.30 | 644.30 | 644.30 | 644.30 | - | 2,504 |