Y.H. Dimri Construction & Development Ltd (TLV:DIMRI)
Israel
· Delayed Price · Currency is ILS · Price in ILA 38,900
-1,200 (-2.99%)
Dec 4, 2025, 5:24 PM IDT
TLV:DIMRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 40,270.00 | 40,430.00 | 38,900.00 | 38,900.00 | 38,900.00 | -2.99% | 6,744 |
| Dec 3, 2025 | 39,500.00 | 40,800.00 | 39,360.00 | 40,100.00 | 40,100.00 | 1.52% | 17,404 |
| Dec 2, 2025 | 39,150.00 | 39,500.00 | 38,520.00 | 39,500.00 | 39,500.00 | 0.89% | 7,632 |
| Dec 1, 2025 | 38,800.00 | 39,150.00 | 38,370.00 | 39,150.00 | 39,150.00 | 0.64% | 14,227 |
| Nov 30, 2025 | 38,290.00 | 38,900.00 | 37,590.00 | 38,900.00 | 38,900.00 | 2.37% | 12,792 |
| Nov 27, 2025 | 38,210.00 | 38,210.00 | 37,620.00 | 38,000.00 | 38,000.00 | -2.06% | 23,147 |
| Nov 26, 2025 | 39,600.00 | 39,780.00 | 38,350.00 | 38,800.00 | 38,472.11 | -1.85% | 9,628 |
| Nov 25, 2025 | 39,630.00 | 39,640.00 | 38,510.00 | 39,530.00 | 39,195.94 | -0.25% | 13,715 |
| Nov 24, 2025 | 38,700.00 | 39,730.00 | 38,160.00 | 39,630.00 | 39,295.09 | 2.40% | 46,710 |
| Nov 23, 2025 | 38,670.00 | 39,610.00 | 38,390.00 | 38,700.00 | 38,372.95 | 0.52% | 11,686 |
| Nov 20, 2025 | 38,150.00 | 38,500.00 | 37,610.00 | 38,500.00 | 38,174.64 | 2.56% | 75,319 |
| Nov 19, 2025 | 38,490.00 | 38,490.00 | 37,100.00 | 37,540.00 | 37,222.76 | -1.60% | 13,748 |
| Nov 18, 2025 | 38,980.00 | 39,450.00 | 38,150.00 | 38,150.00 | 37,827.60 | -2.13% | 13,528 |
| Nov 17, 2025 | 38,970.00 | 39,290.00 | 38,440.00 | 38,980.00 | 38,650.59 | - | 41,161 |
| Nov 16, 2025 | 38,450.00 | 39,300.00 | 38,450.00 | 38,980.00 | 38,650.59 | -0.05% | 6,003 |
| Nov 13, 2025 | 39,040.00 | 39,340.00 | 38,380.00 | 39,000.00 | 38,670.42 | 0.33% | 19,219 |
| Nov 12, 2025 | 38,010.00 | 39,100.00 | 38,010.00 | 38,870.00 | 38,541.52 | 0.73% | 11,232 |
| Nov 11, 2025 | 38,740.00 | 38,840.00 | 38,000.00 | 38,590.00 | 38,263.88 | -0.57% | 20,019 |
| Nov 10, 2025 | 39,140.00 | 39,450.00 | 38,480.00 | 38,810.00 | 38,482.02 | 0.81% | 15,658 |
| Nov 9, 2025 | 38,800.00 | 39,240.00 | 37,630.00 | 38,500.00 | 38,174.64 | -0.21% | 10,896 |
| Nov 6, 2025 | 39,260.00 | 39,650.00 | 38,580.00 | 38,580.00 | 38,253.97 | -1.33% | 125,307 |
| Nov 5, 2025 | 39,400.00 | 39,670.00 | 38,790.00 | 39,100.00 | 38,769.57 | -0.15% | 19,007 |
| Nov 4, 2025 | 39,100.00 | 39,560.00 | 38,660.00 | 39,160.00 | 38,829.07 | -0.68% | 16,269 |
| Nov 3, 2025 | 39,110.00 | 39,810.00 | 39,010.00 | 39,430.00 | 39,096.78 | -0.18% | 12,890 |
| Nov 2, 2025 | 39,610.00 | 40,000.00 | 39,280.00 | 39,500.00 | 39,166.19 | 0.51% | 8,359 |
| Oct 30, 2025 | 39,270.00 | 39,510.00 | 38,660.00 | 39,300.00 | 38,967.88 | -0.46% | 34,060 |
| Oct 29, 2025 | 39,030.00 | 39,700.00 | 38,950.00 | 39,480.00 | 39,146.36 | 1.15% | 32,451 |
| Oct 28, 2025 | 39,110.00 | 39,540.00 | 38,400.00 | 39,030.00 | 38,700.17 | -0.56% | 17,328 |
| Oct 27, 2025 | 39,110.00 | 39,550.00 | 38,520.00 | 39,250.00 | 38,918.31 | -0.38% | 19,052 |
| Oct 26, 2025 | 38,990.00 | 39,520.00 | 38,720.00 | 39,400.00 | 39,067.04 | 3.01% | 13,463 |
| Oct 23, 2025 | 37,940.00 | 38,770.00 | 37,650.00 | 38,250.00 | 37,926.76 | 0.34% | 21,568 |
| Oct 22, 2025 | 37,800.00 | 38,590.00 | 37,620.00 | 38,120.00 | 37,797.86 | 1.38% | 23,001 |
| Oct 21, 2025 | 38,890.00 | 38,890.00 | 37,140.00 | 37,600.00 | 37,282.25 | -3.04% | 31,391 |
| Oct 20, 2025 | 39,490.00 | 39,950.00 | 38,780.00 | 38,780.00 | 38,452.28 | -0.31% | 16,580 |
| Oct 19, 2025 | 40,190.00 | 40,200.00 | 38,760.00 | 38,900.00 | 38,571.26 | -2.51% | 15,180 |
| Oct 16, 2025 | 40,910.00 | 41,250.00 | 39,170.00 | 39,900.00 | 39,562.81 | -2.68% | 68,345 |
| Oct 15, 2025 | 42,880.00 | 43,560.00 | 40,490.00 | 41,000.00 | 40,653.52 | -4.38% | 69,221 |
| Oct 12, 2025 | 42,010.00 | 43,000.00 | 42,010.00 | 42,880.00 | 42,517.63 | -0.28% | 23,975 |
| Oct 9, 2025 | 40,500.00 | 43,000.00 | 40,330.00 | 43,000.00 | 42,636.62 | 8.86% | 59,778 |
| Oct 8, 2025 | 39,270.00 | 39,780.00 | 38,500.00 | 39,500.00 | 39,166.19 | 0.28% | 37,754 |
| Oct 5, 2025 | 39,590.00 | 39,920.00 | 38,410.00 | 39,390.00 | 39,057.12 | 3.25% | 21,203 |
| Sep 30, 2025 | 36,720.00 | 38,150.00 | 36,330.00 | 38,150.00 | 37,827.60 | 6.56% | 59,516 |
| Sep 29, 2025 | 36,550.00 | 36,940.00 | 35,510.00 | 35,800.00 | 35,497.46 | -0.25% | 16,430 |
| Sep 28, 2025 | 34,900.00 | 36,100.00 | 34,900.00 | 35,890.00 | 35,586.70 | 5.90% | 17,233 |
| Sep 25, 2025 | 34,240.00 | 34,600.00 | 33,710.00 | 33,890.00 | 33,603.60 | -0.53% | 31,937 |
| Sep 21, 2025 | 35,140.00 | 35,480.00 | 33,940.00 | 34,070.00 | 33,782.08 | -2.10% | 9,315 |
| Sep 18, 2025 | 35,000.00 | 35,050.00 | 34,280.00 | 34,800.00 | 34,505.91 | -0.29% | 22,904 |
| Sep 17, 2025 | 36,100.00 | 37,170.00 | 34,790.00 | 34,900.00 | 34,605.07 | -1.41% | 29,720 |
| Sep 16, 2025 | 35,780.00 | 35,920.00 | 34,910.00 | 35,400.00 | 35,100.84 | -1.80% | 18,735 |
| Sep 15, 2025 | 36,190.00 | 36,820.00 | 35,800.00 | 36,050.00 | 35,745.35 | -0.39% | 24,301 |
| Sep 14, 2025 | 36,620.00 | 36,700.00 | 36,030.00 | 36,190.00 | 35,884.17 | -1.95% | 5,352 |
| Sep 11, 2025 | 37,660.00 | 37,660.00 | 36,450.00 | 36,910.00 | 36,598.08 | -1.63% | 19,162 |
| Sep 10, 2025 | 37,600.00 | 37,660.00 | 36,930.00 | 37,520.00 | 37,202.93 | -0.21% | 15,129 |
| Sep 9, 2025 | 36,310.00 | 37,700.00 | 36,200.00 | 37,600.00 | 37,282.25 | 2.87% | 17,926 |
| Sep 8, 2025 | 36,870.00 | 36,870.00 | 36,090.00 | 36,550.00 | 36,241.12 | 1.02% | 15,353 |
| Sep 7, 2025 | 35,940.00 | 36,180.00 | 35,410.00 | 36,180.00 | 35,874.25 | 3.17% | 5,580 |
| Sep 4, 2025 | 35,040.00 | 35,380.00 | 34,630.00 | 35,070.00 | 34,773.63 | 0.63% | 16,195 |
| Sep 3, 2025 | 35,380.00 | 35,500.00 | 34,600.00 | 34,850.00 | 34,555.49 | -0.17% | 18,425 |
| Sep 2, 2025 | 36,090.00 | 36,090.00 | 34,850.00 | 34,910.00 | 34,614.98 | -3.62% | 20,610 |
| Sep 1, 2025 | 35,860.00 | 36,370.00 | 35,850.00 | 36,220.00 | 35,913.91 | -0.11% | 8,634 |
| Aug 31, 2025 | 35,250.00 | 36,260.00 | 35,250.00 | 36,260.00 | 35,953.57 | -0.66% | 10,564 |
| Aug 28, 2025 | 36,660.00 | 37,190.00 | 35,920.00 | 36,500.00 | 35,904.44 | 0.47% | 35,746 |
| Aug 27, 2025 | 36,150.00 | 36,600.00 | 36,080.00 | 36,330.00 | 35,737.22 | 0.50% | 12,609 |
| Aug 26, 2025 | 36,310.00 | 36,360.00 | 35,890.00 | 36,150.00 | 35,560.16 | -1.26% | 20,620 |
| Aug 25, 2025 | 36,490.00 | 36,750.00 | 36,330.00 | 36,610.00 | 36,012.65 | -0.14% | 9,252 |
| Aug 24, 2025 | 36,010.00 | 36,900.00 | 36,010.00 | 36,660.00 | 36,061.83 | 2.55% | 7,546 |
| Aug 21, 2025 | 35,850.00 | 36,000.00 | 35,350.00 | 35,750.00 | 35,166.68 | -1.24% | 29,302 |
| Aug 20, 2025 | 36,040.00 | 36,670.00 | 36,040.00 | 36,200.00 | 35,609.34 | - | 6,156 |
| Aug 19, 2025 | 35,950.00 | 36,460.00 | 35,950.00 | 36,200.00 | 35,609.34 | 1.06% | 10,157 |
| Aug 18, 2025 | 35,010.00 | 36,160.00 | 35,010.00 | 35,820.00 | 35,235.54 | -0.17% | 8,891 |
| Aug 17, 2025 | 36,200.00 | 36,290.00 | 35,470.00 | 35,880.00 | 35,294.56 | -0.03% | 3,847 |
| Aug 14, 2025 | 35,220.00 | 36,100.00 | 34,970.00 | 35,890.00 | 35,304.40 | 2.37% | 11,476 |
| Aug 13, 2025 | 35,060.00 | 36,100.00 | 34,850.00 | 35,060.00 | 34,487.94 | 1.21% | 13,128 |
| Aug 12, 2025 | 35,130.00 | 35,450.00 | 34,490.00 | 34,640.00 | 34,074.79 | -0.89% | 19,872 |
| Aug 11, 2025 | 35,020.00 | 35,430.00 | 34,570.00 | 34,950.00 | 34,379.74 | -1.55% | 16,976 |
| Aug 10, 2025 | 35,540.00 | 36,000.00 | 35,500.00 | 35,500.00 | 34,920.76 | 0.20% | 9,378 |
| Aug 7, 2025 | 35,400.00 | 35,530.00 | 35,000.00 | 35,430.00 | 34,851.90 | -0.51% | 71,149 |
| Aug 6, 2025 | 35,400.00 | 35,920.00 | 34,790.00 | 35,610.00 | 35,028.97 | 0.59% | 28,519 |
| Aug 5, 2025 | 36,600.00 | 36,720.00 | 35,290.00 | 35,400.00 | 34,822.39 | -3.93% | 27,094 |
| Aug 4, 2025 | 35,550.00 | 37,270.00 | 35,550.00 | 36,850.00 | 36,248.73 | -0.41% | 21,292 |
| Jul 31, 2025 | 37,120.00 | 37,800.00 | 36,640.00 | 37,000.00 | 36,396.29 | -0.32% | 14,770 |
| Jul 30, 2025 | 37,700.00 | 37,860.00 | 36,600.00 | 37,120.00 | 36,514.33 | -1.54% | 14,862 |
| Jul 29, 2025 | 37,280.00 | 37,980.00 | 37,010.00 | 37,700.00 | 37,084.86 | 0.80% | 11,009 |
| Jul 28, 2025 | 37,490.00 | 37,770.00 | 37,200.00 | 37,400.00 | 36,789.76 | -1.11% | 10,062 |
| Jul 27, 2025 | 38,750.00 | 38,790.00 | 37,740.00 | 37,820.00 | 37,202.91 | -3.10% | 14,104 |
| Jul 24, 2025 | 39,710.00 | 39,940.00 | 38,350.00 | 39,030.00 | 38,393.16 | -2.50% | 55,857 |
| Jul 23, 2025 | 40,000.00 | 40,420.00 | 39,390.00 | 40,030.00 | 39,376.85 | 1.65% | 17,625 |
| Jul 22, 2025 | 39,590.00 | 39,960.00 | 38,740.00 | 39,380.00 | 38,737.45 | -0.73% | 17,441 |
| Jul 21, 2025 | 39,030.00 | 40,000.00 | 39,030.00 | 39,670.00 | 39,022.72 | -0.43% | 11,627 |
| Jul 20, 2025 | 40,490.00 | 40,490.00 | 39,390.00 | 39,840.00 | 39,189.95 | -0.52% | 5,833 |
| Jul 17, 2025 | 39,330.00 | 40,110.00 | 38,900.00 | 40,050.00 | 39,396.52 | 2.72% | 36,910 |
| Jul 16, 2025 | 39,690.00 | 39,810.00 | 38,670.00 | 38,990.00 | 38,353.82 | -2.89% | 16,465 |
| Jul 15, 2025 | 39,910.00 | 40,690.00 | 39,660.00 | 40,150.00 | 39,494.89 | 0.25% | 18,392 |
| Jul 14, 2025 | 39,850.00 | 40,160.00 | 39,210.00 | 40,050.00 | 39,396.52 | 0.38% | 11,322 |
| Jul 13, 2025 | 40,370.00 | 40,580.00 | 39,640.00 | 39,900.00 | 39,248.97 | -2.73% | 8,831 |
| Jul 10, 2025 | 41,370.00 | 41,500.00 | 40,450.00 | 41,020.00 | 40,350.69 | -0.92% | 22,130 |
| Jul 9, 2025 | 39,840.00 | 41,400.00 | 39,490.00 | 41,400.00 | 40,724.49 | 3.92% | 25,996 |
| Jul 8, 2025 | 40,150.00 | 40,190.00 | 38,850.00 | 39,840.00 | 39,189.95 | -0.87% | 36,430 |
| Jul 7, 2025 | 41,680.00 | 41,690.00 | 39,820.00 | 40,190.00 | 39,534.24 | -3.57% | 26,087 |
| Jul 6, 2025 | 41,100.00 | 41,690.00 | 40,620.00 | 41,680.00 | 40,999.92 | 1.41% | 15,852 |