Direct Finance of Direct Group (2006)Ltd (TLV:DIFI)
Israel
· Delayed Price · Currency is ILS · Price in ILA 60,490
-310 (-0.51%)
Dec 4, 2025, 5:25 PM IDT
TLV:DIFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 60,800.00 | 61,000.00 | 59,930.00 | 60,490.00 | 60,490.00 | -0.51% | 1,498 |
| Dec 3, 2025 | 61,100.00 | 61,500.00 | 59,650.00 | 60,800.00 | 60,800.00 | -0.49% | 5,264 |
| Dec 2, 2025 | 58,710.00 | 61,700.00 | 58,710.00 | 61,100.00 | 61,100.00 | 0.16% | 3,274 |
| Dec 1, 2025 | 62,400.00 | 62,490.00 | 60,330.00 | 61,000.00 | 59,574.33 | -2.06% | 5,636 |
| Nov 30, 2025 | 60,550.00 | 62,720.00 | 60,230.00 | 62,280.00 | 60,824.42 | 4.29% | 3,182 |
| Nov 27, 2025 | 60,800.00 | 62,060.00 | 58,670.00 | 59,720.00 | 58,324.25 | -0.35% | 7,225 |
| Nov 26, 2025 | 59,550.00 | 60,990.00 | 59,080.00 | 59,930.00 | 58,529.34 | 0.64% | 10,984 |
| Nov 25, 2025 | 59,000.00 | 61,900.00 | 58,210.00 | 59,550.00 | 58,158.22 | 0.93% | 5,530 |
| Nov 24, 2025 | 58,250.00 | 59,990.00 | 58,060.00 | 59,000.00 | 57,621.08 | 1.34% | 10,196 |
| Nov 23, 2025 | 56,590.00 | 59,290.00 | 56,580.00 | 58,220.00 | 56,859.31 | 2.97% | 2,112 |
| Nov 20, 2025 | 56,710.00 | 57,100.00 | 54,350.00 | 56,540.00 | 55,218.57 | -0.30% | 8,976 |
| Nov 19, 2025 | 55,180.00 | 60,240.00 | 55,180.00 | 56,710.00 | 55,384.60 | 8.93% | 38,124 |
| Nov 18, 2025 | 53,010.00 | 53,010.00 | 51,450.00 | 52,060.00 | 50,843.28 | -1.79% | 3,914 |
| Nov 17, 2025 | 54,750.00 | 54,800.00 | 53,010.00 | 53,010.00 | 51,771.07 | -3.18% | 7,218 |
| Nov 16, 2025 | 56,970.00 | 56,770.00 | 54,750.00 | 54,750.00 | 53,470.41 | -3.90% | 1,324 |
| Nov 13, 2025 | 59,980.00 | 59,980.00 | 56,630.00 | 56,970.00 | 55,638.52 | -3.93% | 2,239 |
| Nov 12, 2025 | 59,900.00 | 59,830.00 | 59,130.00 | 59,300.00 | 57,914.07 | -1.00% | 3,486 |
| Nov 11, 2025 | 58,110.00 | 59,900.00 | 58,110.00 | 59,900.00 | 58,500.04 | 2.57% | 12,949 |
| Nov 10, 2025 | 57,530.00 | 58,690.00 | 56,600.00 | 58,400.00 | 57,035.10 | 1.51% | 5,763 |
| Nov 9, 2025 | 59,530.00 | 59,530.00 | 56,930.00 | 57,530.00 | 56,185.43 | -3.39% | 2,885 |
| Nov 6, 2025 | 57,900.00 | 59,550.00 | 57,490.00 | 59,550.00 | 58,158.22 | 2.85% | 212,674 |
| Nov 5, 2025 | 56,020.00 | 59,540.00 | 55,030.00 | 57,900.00 | 56,546.79 | 3.36% | 12,858 |
| Nov 4, 2025 | 55,590.00 | 57,020.00 | 55,030.00 | 56,020.00 | 54,710.72 | 0.77% | 19,106 |
| Nov 3, 2025 | 55,590.00 | 55,950.00 | 54,630.00 | 55,590.00 | 54,290.77 | - | 6,417 |
| Nov 2, 2025 | 56,550.00 | 56,560.00 | 54,670.00 | 55,590.00 | 54,290.77 | -1.70% | 1,023 |
| Oct 30, 2025 | 57,400.00 | 57,400.00 | 55,210.00 | 56,550.00 | 55,228.34 | -1.58% | 37,157 |
| Oct 29, 2025 | 55,780.00 | 57,770.00 | 55,780.00 | 57,460.00 | 56,117.07 | 2.61% | 17,472 |
| Oct 28, 2025 | 55,150.00 | 56,790.00 | 54,080.00 | 56,000.00 | 54,691.19 | 1.54% | 21,271 |
| Oct 27, 2025 | 52,490.00 | 55,150.00 | 51,960.00 | 55,150.00 | 53,861.06 | 5.07% | 11,684 |
| Oct 26, 2025 | 50,020.00 | 52,490.00 | 49,560.00 | 52,490.00 | 51,263.23 | 4.94% | 5,023 |
| Oct 23, 2025 | 48,200.00 | 50,210.00 | 47,760.00 | 50,020.00 | 48,850.95 | 3.78% | 14,228 |
| Oct 22, 2025 | 48,670.00 | 49,370.00 | 47,930.00 | 48,200.00 | 47,073.49 | -0.97% | 6,108 |
| Oct 21, 2025 | 49,060.00 | 49,320.00 | 47,860.00 | 48,670.00 | 47,532.51 | -0.79% | 11,215 |
| Oct 20, 2025 | 49,950.00 | 50,710.00 | 48,720.00 | 49,060.00 | 47,913.39 | -1.78% | 6,295 |
| Oct 19, 2025 | 51,210.00 | 51,220.00 | 49,470.00 | 49,950.00 | 48,782.59 | -2.46% | 3,887 |
| Oct 16, 2025 | 50,900.00 | 52,020.00 | 49,970.00 | 51,210.00 | 50,013.14 | 0.61% | 6,342 |
| Oct 15, 2025 | 49,990.00 | 51,120.00 | 48,800.00 | 50,900.00 | 49,710.39 | 1.82% | 9,235 |
| Oct 12, 2025 | 50,770.00 | 51,790.00 | 49,810.00 | 49,990.00 | 48,821.66 | -2.27% | 2,942 |
| Oct 9, 2025 | 51,000.00 | 51,840.00 | 51,000.00 | 51,150.00 | 49,954.54 | 3.92% | 9,640 |
| Oct 8, 2025 | 48,870.00 | 49,610.00 | 47,180.00 | 49,220.00 | 48,069.65 | 0.72% | 2,925 |
| Oct 5, 2025 | 49,390.00 | 50,920.00 | 48,830.00 | 48,870.00 | 47,727.83 | -1.05% | 1,470 |
| Sep 30, 2025 | 47,730.00 | 50,210.00 | 47,730.00 | 49,390.00 | 48,235.68 | 5.02% | 25,235 |
| Sep 29, 2025 | 47,610.00 | 48,990.00 | 46,510.00 | 47,030.00 | 45,930.84 | -2.08% | 8,185 |
| Sep 28, 2025 | 46,700.00 | 48,860.00 | 46,700.00 | 48,030.00 | 46,907.46 | 2.80% | 2,470 |
| Sep 25, 2025 | 46,550.00 | 46,950.00 | 45,880.00 | 46,720.00 | 45,628.08 | 0.80% | 6,762 |
| Sep 21, 2025 | 46,200.00 | 46,400.00 | 45,990.00 | 46,350.00 | 45,266.73 | 0.98% | 4,813 |
| Sep 18, 2025 | 45,160.00 | 46,160.00 | 45,160.00 | 45,900.00 | 44,827.24 | 1.64% | 3,695 |
| Sep 17, 2025 | 46,550.00 | 46,860.00 | 44,770.00 | 45,160.00 | 44,104.54 | -2.99% | 6,817 |
| Sep 16, 2025 | 46,900.00 | 47,000.00 | 45,250.00 | 46,550.00 | 45,462.05 | -0.75% | 6,340 |
| Sep 15, 2025 | 47,240.00 | 47,940.00 | 46,260.00 | 46,900.00 | 45,803.87 | -0.72% | 3,677 |
| Sep 14, 2025 | 48,000.00 | 48,000.00 | 47,030.00 | 47,240.00 | 46,135.93 | -1.58% | 775 |
| Sep 11, 2025 | 48,810.00 | 48,930.00 | 47,440.00 | 48,000.00 | 46,878.16 | -1.66% | 3,806 |
| Sep 10, 2025 | 49,880.00 | 49,880.00 | 48,480.00 | 48,810.00 | 47,669.23 | -2.15% | 3,377 |
| Sep 9, 2025 | 49,390.00 | 50,250.00 | 48,210.00 | 49,880.00 | 48,714.23 | 0.99% | 3,115 |
| Sep 8, 2025 | 49,210.00 | 49,630.00 | 49,200.00 | 49,390.00 | 48,235.68 | 0.37% | 2,645 |
| Sep 7, 2025 | 49,150.00 | 49,260.00 | 48,500.00 | 49,210.00 | 48,059.89 | 1.11% | 837 |
| Sep 4, 2025 | 48,000.00 | 49,100.00 | 48,000.00 | 48,670.00 | 47,532.51 | 0.70% | 1,579 |
| Sep 3, 2025 | 48,580.00 | 49,190.00 | 48,210.00 | 48,330.00 | 47,200.45 | -0.51% | 2,606 |
| Sep 2, 2025 | 50,280.00 | 50,280.00 | 48,130.00 | 48,580.00 | 47,444.61 | -3.38% | 4,969 |
| Sep 1, 2025 | 50,850.00 | 50,850.00 | 49,460.00 | 50,280.00 | 49,104.88 | -1.12% | 1,769 |
| Aug 31, 2025 | 49,100.00 | 51,640.00 | 49,100.00 | 50,850.00 | 49,661.56 | 3.56% | 1,860 |
| Aug 28, 2025 | 49,620.00 | 49,950.00 | 48,760.00 | 49,100.00 | 47,952.46 | -2.04% | 2,808 |
| Aug 27, 2025 | 50,510.00 | 50,960.00 | 49,790.00 | 50,120.00 | 48,948.62 | -1.51% | 2,470 |
| Aug 26, 2025 | 51,780.00 | 52,190.00 | 50,370.00 | 50,890.00 | 49,330.08 | -1.72% | 2,639 |
| Aug 25, 2025 | 52,020.00 | 53,400.00 | 51,550.00 | 51,780.00 | 50,192.80 | -1.93% | 5,312 |
| Aug 24, 2025 | 50,460.00 | 53,000.00 | 50,010.00 | 52,800.00 | 51,181.54 | 4.64% | 4,539 |
| Aug 21, 2025 | 48,270.00 | 50,730.00 | 48,270.00 | 50,460.00 | 48,913.26 | 4.54% | 7,288 |
| Aug 20, 2025 | 48,180.00 | 48,690.00 | 47,630.00 | 48,270.00 | 46,790.39 | 0.19% | 4,470 |
| Aug 19, 2025 | 48,000.00 | 48,950.00 | 47,990.00 | 48,180.00 | 46,703.15 | 0.58% | 4,729 |
| Aug 18, 2025 | 49,770.00 | 50,010.00 | 47,530.00 | 47,900.00 | 46,431.73 | -3.76% | 6,109 |
| Aug 17, 2025 | 50,250.00 | 50,250.00 | 47,750.00 | 49,770.00 | 48,244.41 | -0.96% | 1,685 |
| Aug 14, 2025 | 48,950.00 | 50,250.00 | 48,950.00 | 50,250.00 | 48,709.70 | 2.66% | 3,403 |
| Aug 13, 2025 | 48,350.00 | 49,630.00 | 48,350.00 | 48,950.00 | 47,449.55 | 1.24% | 2,186 |
| Aug 12, 2025 | 48,690.00 | 48,900.00 | 47,710.00 | 48,350.00 | 46,867.94 | -0.70% | 4,495 |
| Aug 11, 2025 | 49,330.00 | 49,620.00 | 48,500.00 | 48,690.00 | 47,197.52 | -0.33% | 5,692 |
| Aug 10, 2025 | 48,410.00 | 49,110.00 | 48,410.00 | 48,850.00 | 47,352.61 | 1.20% | 2,520 |
| Aug 7, 2025 | 51,710.00 | 51,710.00 | 48,270.00 | 48,270.00 | 46,790.39 | -4.79% | 32,143 |
| Aug 6, 2025 | 51,100.00 | 51,770.00 | 50,480.00 | 50,700.00 | 49,145.91 | -0.78% | 3,814 |
| Aug 5, 2025 | 52,210.00 | 52,210.00 | 49,760.00 | 51,100.00 | 49,533.65 | -2.13% | 11,200 |
| Aug 4, 2025 | 52,790.00 | 52,790.00 | 51,410.00 | 52,210.00 | 50,609.62 | -1.49% | 4,012 |
| Jul 31, 2025 | 52,130.00 | 53,850.00 | 51,940.00 | 53,000.00 | 51,375.41 | 1.67% | 4,318 |
| Jul 30, 2025 | 51,750.00 | 52,710.00 | 51,240.00 | 52,130.00 | 50,532.07 | 1.13% | 2,953 |
| Jul 29, 2025 | 51,620.00 | 51,740.00 | 50,560.00 | 51,550.00 | 49,969.85 | 0.45% | 4,151 |
| Jul 28, 2025 | 53,550.00 | 54,000.00 | 51,100.00 | 51,320.00 | 49,746.90 | -4.16% | 13,721 |
| Jul 27, 2025 | 56,070.00 | 55,480.00 | 53,130.00 | 53,550.00 | 51,908.55 | -4.49% | 5,560 |
| Jul 24, 2025 | 56,400.00 | 56,910.00 | 55,540.00 | 56,070.00 | 54,351.30 | -0.59% | 7,722 |
| Jul 23, 2025 | 55,780.00 | 57,020.00 | 55,460.00 | 56,400.00 | 54,671.19 | 1.11% | 2,810 |
| Jul 22, 2025 | 57,000.00 | 57,580.00 | 55,080.00 | 55,780.00 | 54,070.19 | -2.14% | 5,849 |
| Jul 21, 2025 | 57,960.00 | 58,830.00 | 56,000.00 | 57,000.00 | 55,252.79 | -1.66% | 5,134 |
| Jul 20, 2025 | 59,990.00 | 59,990.00 | 57,000.00 | 57,960.00 | 56,183.37 | -2.59% | 2,145 |
| Jul 17, 2025 | 58,500.00 | 59,650.00 | 58,470.00 | 59,500.00 | 57,676.16 | 1.71% | 3,293 |
| Jul 16, 2025 | 58,790.00 | 59,220.00 | 58,280.00 | 58,500.00 | 56,706.82 | -0.49% | 2,605 |
| Jul 15, 2025 | 56,590.00 | 59,290.00 | 56,590.00 | 58,790.00 | 56,987.93 | 3.89% | 4,410 |
| Jul 14, 2025 | 56,870.00 | 57,510.00 | 56,180.00 | 56,590.00 | 54,855.36 | -0.49% | 2,011 |
| Jul 13, 2025 | 57,580.00 | 58,080.00 | 55,610.00 | 56,870.00 | 55,126.78 | -2.20% | 1,659 |
| Jul 10, 2025 | 57,180.00 | 59,110.00 | 56,750.00 | 58,150.00 | 56,367.54 | 2.47% | 5,177 |
| Jul 9, 2025 | 55,810.00 | 57,180.00 | 55,810.00 | 56,750.00 | 55,010.46 | 1.78% | 10,591 |
| Jul 8, 2025 | 57,290.00 | 57,290.00 | 55,410.00 | 55,760.00 | 54,050.80 | -1.93% | 2,402 |
| Jul 7, 2025 | 56,390.00 | 57,100.00 | 56,120.00 | 56,860.00 | 55,117.09 | 0.83% | 3,884 |
| Jul 6, 2025 | 56,050.00 | 56,700.00 | 52,000.00 | 56,390.00 | 54,661.49 | 0.61% | 1,949 |