Plastopil Hazorea Company Ltd (TLV:PPIL)
Israel · Delayed Price · Currency is ILS · Price in ILA 462.20
-4.00 (-0.86%)
Oct 29, 2026, 5:24 PM IST
Plastopil Hazorea Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 466.20 | 466.60 | 460.00 | 462.20 | 462.20 | -0.86% | 3,591 |
| Oct 28, 2026 | 465.00 | 466.60 | 466.60 | 466.20 | 466.20 | 0.26% | 301 |
| Oct 26, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | 400 |
| Oct 20, 2026 | 460.00 | 465.00 | 465.00 | 465.00 | 465.00 | 1.09% | 462 |
| Oct 15, 2026 | 460.10 | 460.00 | 460.00 | 460.00 | 460.00 | -0.02% | 6,765 |
| Oct 14, 2026 | 468.20 | 466.60 | 460.00 | 460.10 | 460.10 | -1.73% | 33,447 |
| Oct 12, 2026 | 468.10 | 469.90 | 468.10 | 468.20 | 468.20 | 0.02% | 1,391 |
| Oct 8, 2026 | 480.00 | 476.20 | 456.00 | 468.10 | 468.10 | -2.48% | 1,591 |
| Oct 7, 2026 | 489.00 | 481.00 | 480.00 | 480.00 | 480.00 | -1.84% | 16,001 |
| Oct 6, 2026 | 494.20 | 489.00 | 489.00 | 489.00 | 489.00 | -1.05% | 400 |
| Oct 5, 2026 | 503.00 | 499.50 | 491.30 | 494.20 | 494.20 | -1.75% | 1,876 |
| Aug 26, 2026 | 500.10 | 503.50 | 502.40 | 503.00 | 503.00 | 0.58% | 4,127 |
| Aug 19, 2026 | 493.80 | 500.10 | 500.10 | 500.10 | 500.10 | 1.28% | 500 |
| Aug 17, 2026 | 491.30 | 493.80 | 493.80 | 493.80 | 493.80 | 0.51% | 599 |
| Aug 13, 2026 | 504.60 | 496.70 | 476.30 | 491.30 | 491.30 | -2.64% | 815 |
| Aug 11, 2026 | 516.70 | 504.60 | 504.60 | 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 |