Direct Finance of Direct Group (2006) Ltd (TLV:DIFI)
Israel
· Delayed Price · Currency is ILS · Price in ILA 49,100
+640 (1.32%)
Mar 9, 2026, 5:24 PM IDT
TLV:DIFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 48,460.00 | 48,520.00 | 47,370.00 | 48,140.00 | - | -0.66% | 629 |
| Mar 6, 2026 | 47,930.00 | 48,680.00 | 47,450.00 | 48,460.00 | 48,460.00 | 1.11% | 5,364 |
| Mar 5, 2026 | 47,940.00 | 49,220.00 | 47,500.00 | 47,930.00 | 47,930.00 | 0.17% | 13,788 |
| Mar 4, 2026 | 48,500.00 | 49,790.00 | 47,750.00 | 47,850.00 | 47,850.00 | -1.34% | 9,360 |
| Mar 2, 2026 | 51,400.00 | 51,400.00 | 48,500.00 | 48,500.00 | 48,500.00 | -0.82% | 14,725 |
| Feb 27, 2026 | 49,500.00 | 50,120.00 | 48,240.00 | 48,900.00 | 48,900.00 | -1.21% | 3,424 |
| Feb 26, 2026 | 50,670.00 | 51,280.00 | 49,410.00 | 49,500.00 | 49,500.00 | -2.31% | 8,004 |
| Feb 25, 2026 | 51,710.00 | 51,710.00 | 50,060.00 | 50,670.00 | 50,670.00 | -0.57% | 4,288 |
| Feb 24, 2026 | 52,630.00 | 52,630.00 | 49,350.00 | 50,960.00 | 50,960.00 | -3.17% | 7,939 |
| Feb 23, 2026 | 53,760.00 | 53,760.00 | 51,850.00 | 52,630.00 | 52,630.00 | -2.10% | 2,755 |
| Feb 20, 2026 | 54,000.00 | 54,000.00 | 53,220.00 | 53,760.00 | 53,760.00 | -0.44% | 565 |
| Feb 19, 2026 | 54,500.00 | 55,000.00 | 53,410.00 | 54,000.00 | 54,000.00 | -0.92% | 3,033 |
| Feb 18, 2026 | 55,450.00 | 55,450.00 | 53,250.00 | 54,500.00 | 54,500.00 | 1.11% | 7,070 |
| Feb 17, 2026 | 53,940.00 | 54,270.00 | 53,080.00 | 53,900.00 | 53,900.00 | -0.07% | 13,149 |
| Feb 16, 2026 | 53,510.00 | 54,950.00 | 51,690.00 | 53,940.00 | 53,940.00 | 0.80% | 2,481 |
| Feb 13, 2026 | 52,460.00 | 53,610.00 | 51,700.00 | 53,510.00 | 53,510.00 | 2.14% | 1,182 |
| Feb 12, 2026 | 51,850.00 | 52,770.00 | 51,570.00 | 52,390.00 | 52,390.00 | 1.04% | 4,006 |
| Feb 11, 2026 | 53,930.00 | 53,930.00 | 51,820.00 | 51,850.00 | 51,850.00 | -3.87% | 5,383 |
| Feb 10, 2026 | 55,670.00 | 55,670.00 | 53,400.00 | 53,940.00 | 53,940.00 | -3.11% | 14,619 |
| Feb 9, 2026 | 55,430.00 | 56,030.00 | 55,110.00 | 55,670.00 | 55,670.00 | 0.43% | 2,365 |
| Feb 6, 2026 | 54,000.00 | 55,900.00 | 54,000.00 | 55,430.00 | 55,430.00 | 0.11% | 848 |
| Feb 5, 2026 | 56,490.00 | 56,310.00 | 53,830.00 | 55,370.00 | 55,370.00 | -1.98% | 16,059 |
| Feb 4, 2026 | 56,850.00 | 57,330.00 | 55,700.00 | 56,490.00 | 56,490.00 | -0.63% | 11,904 |
| Feb 3, 2026 | 54,710.00 | 56,850.00 | 54,600.00 | 56,850.00 | 56,850.00 | 3.91% | 23,642 |
| Feb 2, 2026 | 54,990.00 | 54,990.00 | 53,330.00 | 54,710.00 | 54,710.00 | 0.29% | 1,492 |
| Jan 30, 2026 | 54,690.00 | 54,700.00 | 53,470.00 | 54,550.00 | 54,550.00 | 0.74% | 1,807 |
| Jan 29, 2026 | 53,250.00 | 54,150.00 | 53,250.00 | 54,150.00 | 54,150.00 | 0.28% | 5,499 |
| Jan 28, 2026 | 53,810.00 | 54,000.00 | 51,710.00 | 54,000.00 | 54,000.00 | 0.35% | 9,057 |
| Jan 27, 2026 | 53,800.00 | 53,820.00 | 52,550.00 | 53,810.00 | 53,810.00 | 0.02% | 3,053 |
| Jan 26, 2026 | 53,830.00 | 54,100.00 | 53,170.00 | 53,800.00 | 53,800.00 | -0.06% | 4,492 |
| Jan 23, 2026 | 53,930.00 | 54,250.00 | 53,020.00 | 53,830.00 | 53,830.00 | -0.19% | 9,696 |
| Jan 22, 2026 | 51,590.00 | 53,990.00 | 51,590.00 | 53,930.00 | 53,930.00 | 3.59% | 8,389 |
| Jan 21, 2026 | 51,990.00 | 52,290.00 | 51,620.00 | 52,060.00 | 52,060.00 | 0.13% | 8,446 |
| Jan 20, 2026 | 50,980.00 | 52,160.00 | 50,030.00 | 51,990.00 | 51,990.00 | 1.38% | 4,214 |
| Jan 19, 2026 | 51,500.00 | 53,100.00 | 51,000.00 | 51,280.00 | 51,280.00 | -0.43% | 1,664 |
| Jan 16, 2026 | 52,000.00 | 52,550.00 | 50,750.00 | 51,500.00 | 51,500.00 | 0.88% | 8,096 |
| Jan 15, 2026 | 52,860.00 | 52,860.00 | 50,840.00 | 51,050.00 | 51,050.00 | -3.42% | 5,159 |
| Jan 14, 2026 | 54,690.00 | 54,690.00 | 50,010.00 | 52,860.00 | 52,860.00 | -0.64% | 18,864 |
| Jan 13, 2026 | 54,010.00 | 54,700.00 | 52,340.00 | 53,200.00 | 53,200.00 | -1.97% | 10,975 |
| Jan 12, 2026 | 55,710.00 | 56,270.00 | 54,190.00 | 54,270.00 | 54,270.00 | -2.58% | 1,376 |
| Jan 9, 2026 | 56,050.00 | 57,170.00 | 55,200.00 | 55,710.00 | 55,710.00 | -0.61% | 841 |
| Jan 8, 2026 | 55,690.00 | 56,210.00 | 55,620.00 | 56,050.00 | 56,050.00 | 0.77% | 2,351 |
| Jan 7, 2026 | 57,410.00 | 57,510.00 | 55,620.00 | 55,620.00 | 55,620.00 | -3.12% | 2,873 |
| Jan 6, 2026 | 57,990.00 | 58,490.00 | 56,990.00 | 57,410.00 | 57,410.00 | -1.00% | 5,059 |
| Jan 5, 2026 | 55,600.00 | 58,530.00 | 55,020.00 | 57,990.00 | 57,990.00 | 5.51% | 22,442 |
| Jan 1, 2026 | 55,460.00 | 55,470.00 | 54,020.00 | 54,960.00 | 54,960.00 | -0.90% | 3,789 |
| Dec 31, 2025 | 56,500.00 | 56,670.00 | 55,240.00 | 55,460.00 | 55,460.00 | -1.84% | 9,557 |
| Dec 30, 2025 | 57,310.00 | 57,610.00 | 55,000.00 | 56,500.00 | 56,500.00 | -1.29% | 14,354 |
| Dec 29, 2025 | 58,870.00 | 58,870.00 | 56,650.00 | 57,240.00 | 57,240.00 | -1.99% | 17,022 |
| Dec 28, 2025 | 61,500.00 | 61,500.00 | 57,870.00 | 58,400.00 | 58,400.00 | -2.41% | 8,706 |
| Dec 25, 2025 | 60,840.00 | 60,640.00 | 58,720.00 | 59,840.00 | 59,840.00 | -1.64% | 6,070 |
| Dec 24, 2025 | 60,800.00 | 61,430.00 | 60,270.00 | 60,840.00 | 60,840.00 | 0.07% | 3,764 |
| Dec 23, 2025 | 61,390.00 | 61,390.00 | 60,070.00 | 60,800.00 | 60,800.00 | 0.30% | 1,383 |
| Dec 22, 2025 | 60,950.00 | 60,800.00 | 59,950.00 | 60,620.00 | 60,620.00 | -0.54% | 5,161 |
| Dec 21, 2025 | 60,700.00 | 61,500.00 | 60,360.00 | 60,950.00 | 60,950.00 | 0.41% | 604 |
| Dec 18, 2025 | 61,490.00 | 61,490.00 | 59,680.00 | 60,700.00 | 60,700.00 | 0.83% | 5,739 |
| Dec 17, 2025 | 59,650.00 | 60,220.00 | 58,890.00 | 60,200.00 | 60,200.00 | 0.92% | 5,909 |
| Dec 16, 2025 | 59,900.00 | 61,100.00 | 57,670.00 | 59,650.00 | 59,650.00 | 0.81% | 10,818 |
| Dec 15, 2025 | 61,500.00 | 61,500.00 | 58,650.00 | 59,170.00 | 59,170.00 | -1.09% | 9,021 |
| Dec 14, 2025 | 60,450.00 | 61,000.00 | 58,930.00 | 59,820.00 | 59,820.00 | -1.04% | 4,032 |
| Dec 11, 2025 | 59,000.00 | 61,050.00 | 58,990.00 | 60,450.00 | 60,450.00 | 2.46% | 4,343 |
| Dec 10, 2025 | 59,720.00 | 60,100.00 | 58,020.00 | 59,000.00 | 59,000.00 | -0.61% | 27,123 |
| Dec 9, 2025 | 60,350.00 | 60,720.00 | 59,010.00 | 59,360.00 | 59,360.00 | -1.43% | 2,436 |
| Dec 8, 2025 | 61,090.00 | 61,090.00 | 59,210.00 | 60,220.00 | 60,220.00 | -0.28% | 2,702 |
| Dec 7, 2025 | 61,490.00 | 61,490.00 | 60,140.00 | 60,390.00 | 60,390.00 | -0.17% | 1,221 |
| 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 |