Castro Model Ltd. (TLV:CAST)
Israel
· Delayed Price · Currency is ILS · Price in ILA 15,150
-740 (-4.66%)
At close: Dec 4, 2025
Castro Model Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14,850.00 | 15,620.00 | 14,800.00 | 15,150.00 | 15,150.00 | -4.66% | 107,110 |
| Dec 3, 2025 | 15,910.00 | 15,910.00 | 15,670.00 | 15,890.00 | 15,890.00 | -0.13% | 1,913 |
| Dec 2, 2025 | 15,670.00 | 16,140.00 | 15,400.00 | 15,910.00 | 15,910.00 | 1.53% | 2,351 |
| Dec 1, 2025 | 15,820.00 | 16,280.00 | 15,210.00 | 15,670.00 | 15,670.00 | -0.95% | 2,372 |
| Nov 30, 2025 | 15,830.00 | 16,100.00 | 15,710.00 | 15,820.00 | 15,820.00 | -0.06% | 11,853 |
| Nov 27, 2025 | 15,630.00 | 15,950.00 | 15,250.00 | 15,830.00 | 15,830.00 | 1.28% | 7,976 |
| Nov 26, 2025 | 15,570.00 | 15,900.00 | 15,240.00 | 15,630.00 | 15,630.00 | 0.39% | 6,054 |
| Nov 25, 2025 | 16,350.00 | 16,350.00 | 15,030.00 | 15,570.00 | 15,570.00 | -4.77% | 42,871 |
| Nov 24, 2025 | 16,710.00 | 17,300.00 | 16,200.00 | 16,350.00 | 16,350.00 | -2.15% | 33,529 |
| Nov 23, 2025 | 16,700.00 | 16,940.00 | 16,590.00 | 16,710.00 | 16,710.00 | 0.06% | 1,526 |
| Nov 20, 2025 | 17,000.00 | 17,650.00 | 16,370.00 | 16,700.00 | 16,700.00 | -1.76% | 184,679 |
| Nov 19, 2025 | 17,510.00 | 19,000.00 | 16,700.00 | 17,000.00 | 17,000.00 | -2.19% | 253,284 |
| Nov 18, 2025 | 19,350.00 | 19,830.00 | 17,250.00 | 17,380.00 | 17,380.00 | -10.50% | 19,985 |
| Nov 17, 2025 | 19,300.00 | 20,110.00 | 19,250.00 | 19,420.00 | 19,420.00 | 0.62% | 1,586 |
| Nov 16, 2025 | 20,500.00 | 20,500.00 | 18,890.00 | 19,300.00 | 19,300.00 | 0.26% | 643 |
| Nov 13, 2025 | 18,760.00 | 19,690.00 | 18,890.00 | 19,250.00 | 19,250.00 | 2.61% | 1,148 |
| Nov 12, 2025 | 18,900.00 | 19,330.00 | 18,140.00 | 18,760.00 | 18,760.00 | -0.74% | 9,019 |
| Nov 11, 2025 | 19,040.00 | 19,330.00 | 18,560.00 | 18,900.00 | 18,900.00 | -0.74% | 1,161 |
| Nov 10, 2025 | 19,380.00 | 19,420.00 | 18,900.00 | 19,040.00 | 19,040.00 | -1.75% | 3,181 |
| Nov 9, 2025 | 19,360.00 | 19,800.00 | 19,300.00 | 19,380.00 | 19,380.00 | 0.10% | 518 |
| Nov 6, 2025 | 19,560.00 | 19,560.00 | 19,160.00 | 19,360.00 | 19,360.00 | -1.02% | 5,867 |
| Nov 5, 2025 | 19,800.00 | 19,930.00 | 19,290.00 | 19,560.00 | 19,560.00 | -1.21% | 1,586 |
| Nov 4, 2025 | 19,850.00 | 19,850.00 | 19,450.00 | 19,800.00 | 19,800.00 | -0.25% | 1,114 |
| Nov 3, 2025 | 20,300.00 | 20,360.00 | 19,580.00 | 19,850.00 | 19,850.00 | -2.22% | 3,966 |
| Nov 2, 2025 | 19,860.00 | 20,510.00 | 19,860.00 | 20,300.00 | 20,300.00 | 2.63% | 2,776 |
| Oct 30, 2025 | 18,970.00 | 19,790.00 | 18,910.00 | 19,780.00 | 19,780.00 | 4.27% | 3,516 |
| Oct 29, 2025 | 18,640.00 | 19,000.00 | 18,640.00 | 18,970.00 | 18,970.00 | 1.77% | 999 |
| Oct 28, 2025 | 18,540.00 | 18,870.00 | 18,560.00 | 18,640.00 | 18,640.00 | 0.54% | 270 |
| Oct 27, 2025 | 18,750.00 | 18,800.00 | 18,320.00 | 18,540.00 | 18,540.00 | -1.12% | 3,130 |
| Oct 26, 2025 | 19,000.00 | 19,000.00 | 18,220.00 | 18,750.00 | 18,750.00 | 1.30% | 2,843 |
| Oct 23, 2025 | 18,510.00 | 18,580.00 | 18,140.00 | 18,510.00 | 18,510.00 | - | 915 |
| Oct 22, 2025 | 18,420.00 | 18,750.00 | 18,040.00 | 18,510.00 | 18,510.00 | 0.49% | 6,778 |
| Oct 21, 2025 | 18,510.00 | 18,510.00 | 17,880.00 | 18,420.00 | 18,420.00 | -0.49% | 18,010 |
| Oct 20, 2025 | 18,810.00 | 18,980.00 | 18,140.00 | 18,510.00 | 18,510.00 | -1.59% | 5,197 |
| Oct 19, 2025 | 18,500.00 | 18,940.00 | 18,360.00 | 18,810.00 | 18,810.00 | 1.68% | 1,129 |
| Oct 16, 2025 | 17,800.00 | 19,000.00 | 17,400.00 | 18,500.00 | 18,500.00 | 3.93% | 20,572 |
| Oct 15, 2025 | 17,140.00 | 18,010.00 | 17,140.00 | 17,800.00 | 17,800.00 | -0.84% | 1,708 |
| Oct 12, 2025 | 17,960.00 | 17,960.00 | 17,110.00 | 17,950.00 | 17,950.00 | -0.06% | 31,320 |
| Oct 9, 2025 | 17,710.00 | 18,480.00 | 17,640.00 | 17,960.00 | 17,960.00 | 1.41% | 4,906 |
| Oct 8, 2025 | 17,900.00 | 18,190.00 | 17,600.00 | 17,710.00 | 17,710.00 | -1.06% | 1,397 |
| Oct 5, 2025 | 18,040.00 | 19,800.00 | 17,830.00 | 17,900.00 | 17,900.00 | -0.78% | 3,606 |
| Sep 30, 2025 | 17,170.00 | 18,460.00 | 17,100.00 | 18,040.00 | 18,040.00 | 6.24% | 56,196 |
| Sep 29, 2025 | 16,990.00 | 16,990.00 | 16,640.00 | 16,980.00 | 16,980.00 | 2.72% | 3,195 |
| Sep 28, 2025 | 16,130.00 | 16,980.00 | 16,340.00 | 16,530.00 | 16,530.00 | 2.48% | 3,979 |
| Sep 25, 2025 | 15,500.00 | 17,200.00 | 15,500.00 | 16,130.00 | 16,130.00 | 4.06% | 13,969 |
| Sep 21, 2025 | 15,500.00 | 15,890.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 19,271 |
| Sep 18, 2025 | 15,350.00 | 15,900.00 | 15,300.00 | 15,500.00 | 15,500.00 | 0.98% | 15,571 |
| Sep 17, 2025 | 15,340.00 | 15,700.00 | 15,040.00 | 15,350.00 | 15,350.00 | 0.07% | 55,659 |
| Sep 16, 2025 | 15,510.00 | 15,510.00 | 14,800.00 | 15,340.00 | 15,340.00 | -1.10% | 9,960 |
| Sep 15, 2025 | 15,540.00 | 15,910.00 | 15,300.00 | 15,510.00 | 15,510.00 | -0.19% | 2,273 |
| Sep 14, 2025 | 15,260.00 | 15,670.00 | 15,180.00 | 15,540.00 | 15,540.00 | -0.83% | 2,456 |
| Sep 11, 2025 | 16,110.00 | 16,170.00 | 15,220.00 | 15,670.00 | 15,670.00 | -2.73% | 13,384 |
| Sep 10, 2025 | 16,000.00 | 16,160.00 | 15,550.00 | 16,110.00 | 16,110.00 | 0.69% | 1,574 |
| Sep 9, 2025 | 15,860.00 | 16,590.00 | 15,980.00 | 16,000.00 | 16,000.00 | 0.88% | 1,781 |
| Sep 8, 2025 | 15,730.00 | 16,050.00 | 15,690.00 | 15,860.00 | 15,860.00 | 0.83% | 1,774 |
| Sep 7, 2025 | 15,550.00 | 15,970.00 | 15,550.00 | 15,730.00 | 15,730.00 | 1.16% | 7,783 |
| Sep 4, 2025 | 15,580.00 | 15,800.00 | 14,860.00 | 15,550.00 | 15,550.00 | -13.23% | 6,912 |
| Sep 3, 2025 | 17,660.00 | 18,150.00 | 17,620.00 | 17,920.00 | 15,581.42 | 1.47% | 28,331 |
| Sep 2, 2025 | 18,000.00 | 18,000.00 | 17,590.00 | 17,660.00 | 15,355.35 | - | 5,405 |
| Sep 1, 2025 | 18,870.00 | 18,870.00 | 17,470.00 | 17,660.00 | 15,355.35 | 0.74% | 22,573 |
| Aug 31, 2025 | 17,250.00 | 18,500.00 | 17,180.00 | 17,530.00 | 15,242.32 | 1.62% | 6,014 |
| Aug 28, 2025 | 17,000.00 | 17,500.00 | 16,830.00 | 17,250.00 | 14,998.86 | 0.88% | 41,146 |
| Aug 27, 2025 | 15,500.00 | 17,490.00 | 15,490.00 | 17,100.00 | 14,868.43 | 17.61% | 40,190 |
| Aug 26, 2025 | 14,700.00 | 14,910.00 | 14,450.00 | 14,540.00 | 12,642.51 | -1.09% | 2,545 |
| Aug 25, 2025 | 14,840.00 | 14,840.00 | 14,470.00 | 14,700.00 | 12,781.63 | -1.41% | 847 |
| Aug 24, 2025 | 14,890.00 | 15,460.00 | 14,670.00 | 14,910.00 | 12,964.23 | 0.13% | 416 |
| Aug 21, 2025 | 15,140.00 | 15,140.00 | 14,710.00 | 14,890.00 | 12,946.84 | -1.65% | 2,536 |
| Aug 20, 2025 | 14,860.00 | 15,500.00 | 14,650.00 | 15,140.00 | 13,164.21 | 1.88% | 2,325 |
| Aug 19, 2025 | 14,760.00 | 15,130.00 | 14,720.00 | 14,860.00 | 12,920.75 | 0.68% | 2,217 |
| Aug 18, 2025 | 14,850.00 | 15,120.00 | 14,680.00 | 14,760.00 | 12,833.80 | -0.61% | 1,925 |
| Aug 17, 2025 | 14,590.00 | 15,070.00 | 14,590.00 | 14,850.00 | 12,912.06 | 1.78% | 634 |
| Aug 14, 2025 | 14,590.00 | 15,020.00 | 14,520.00 | 14,590.00 | 12,685.99 | - | 2,451 |
| Aug 13, 2025 | 14,380.00 | 14,830.00 | 14,380.00 | 14,590.00 | 12,685.99 | 1.46% | 8,652 |
| Aug 12, 2025 | 14,450.00 | 15,610.00 | 14,250.00 | 14,380.00 | 12,503.39 | -0.48% | 2,857 |
| Aug 11, 2025 | 14,500.00 | 16,110.00 | 14,300.00 | 14,450.00 | 12,564.26 | -0.34% | 14,600 |
| Aug 10, 2025 | 14,230.00 | 14,820.00 | 14,120.00 | 14,500.00 | 12,607.73 | 2.18% | 6,466 |
| Aug 7, 2025 | 13,880.00 | 14,190.00 | 13,550.00 | 14,190.00 | 12,338.19 | 2.23% | 28,977 |
| Aug 6, 2025 | 14,160.00 | 14,490.00 | 13,750.00 | 13,880.00 | 12,068.64 | -1.98% | 5,866 |
| Aug 5, 2025 | 14,480.00 | 14,480.00 | 13,690.00 | 14,160.00 | 12,312.10 | -2.01% | 5,026 |
| Aug 4, 2025 | 14,720.00 | 14,720.00 | 14,340.00 | 14,450.00 | 12,564.26 | -1.83% | 3,520 |
| Jul 31, 2025 | 14,310.00 | 14,720.00 | 14,250.00 | 14,720.00 | 12,799.02 | 2.87% | 12,693 |
| Jul 30, 2025 | 14,400.00 | 14,690.00 | 14,230.00 | 14,310.00 | 12,442.53 | -0.63% | 2,645 |
| Jul 29, 2025 | 14,530.00 | 14,600.00 | 13,880.00 | 14,400.00 | 12,520.78 | 3.00% | 7,619 |
| Jul 28, 2025 | 14,120.00 | 14,160.00 | 13,890.00 | 13,980.00 | 12,155.59 | -0.99% | 3,683 |
| Jul 27, 2025 | 14,500.00 | 14,970.00 | 13,960.00 | 14,120.00 | 12,277.32 | -2.62% | 3,250 |
| Jul 24, 2025 | 14,490.00 | 14,520.00 | 14,170.00 | 14,500.00 | 12,607.73 | 0.07% | 2,371 |
| Jul 23, 2025 | 13,990.00 | 14,490.00 | 14,000.00 | 14,490.00 | 12,599.04 | 3.57% | 7,546 |
| Jul 22, 2025 | 13,930.00 | 14,090.00 | 13,860.00 | 13,990.00 | 12,164.29 | 0.43% | 4,162 |
| Jul 21, 2025 | 14,550.00 | 14,550.00 | 13,760.00 | 13,930.00 | 12,112.12 | -4.26% | 40,872 |
| Jul 20, 2025 | 14,590.00 | 15,100.00 | 14,520.00 | 14,550.00 | 12,651.21 | -1.02% | 1,443 |
| Jul 17, 2025 | 14,260.00 | 14,710.00 | 14,300.00 | 14,700.00 | 12,781.63 | 3.09% | 2,298 |
| Jul 16, 2025 | 14,230.00 | 14,310.00 | 13,930.00 | 14,260.00 | 12,399.05 | 0.21% | 2,036 |
| Jul 15, 2025 | 14,090.00 | 14,970.00 | 14,170.00 | 14,230.00 | 12,372.97 | 0.99% | 3,486 |
| Jul 14, 2025 | 13,550.00 | 14,220.00 | 13,490.00 | 14,090.00 | 12,251.24 | 0.71% | 1,787 |
| Jul 13, 2025 | 14,200.00 | 14,200.00 | 13,610.00 | 13,990.00 | 12,164.29 | -1.48% | 4,030 |
| Jul 10, 2025 | 14,380.00 | 14,400.00 | 14,100.00 | 14,200.00 | 12,346.88 | -1.25% | 4,171 |
| Jul 9, 2025 | 14,340.00 | 14,700.00 | 14,270.00 | 14,380.00 | 12,503.39 | 0.28% | 9,389 |
| Jul 8, 2025 | 14,980.00 | 14,980.00 | 14,120.00 | 14,340.00 | 12,468.61 | -4.27% | 4,175 |
| Jul 7, 2025 | 14,990.00 | 15,070.00 | 14,980.00 | 14,980.00 | 13,025.09 | -0.07% | 4,000 |
| Jul 6, 2025 | 14,990.00 | 14,990.00 | 14,990.00 | 14,990.00 | 13,033.79 | - | 186 |