Y.H. Dimri Construction & Development Ltd (TLV:DIMRI)
Israel
· Delayed Price · Currency is ILS · Price in ILA 51,120
+480 (0.95%)
At close: Mar 6, 2026
TLV:DIMRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50,950.00 | 51,840.00 | 50,350.00 | 51,120.00 | 51,120.00 | 0.95% | 36,365 |
| Mar 5, 2026 | 48,700.00 | 50,710.00 | 48,000.00 | 50,640.00 | 50,640.00 | 4.50% | 43,909 |
| Mar 4, 2026 | 49,330.00 | 50,990.00 | 47,750.00 | 48,460.00 | 48,460.00 | -2.04% | 29,717 |
| Mar 2, 2026 | 46,350.00 | 50,290.00 | 45,940.00 | 49,470.00 | 49,470.00 | 11.07% | 36,833 |
| Feb 27, 2026 | 45,790.00 | 46,340.00 | 44,270.00 | 44,540.00 | 44,540.00 | -2.50% | 21,821 |
| Feb 26, 2026 | 45,410.00 | 46,260.00 | 44,360.00 | 45,680.00 | 45,680.00 | 0.59% | 20,565 |
| Feb 25, 2026 | 45,690.00 | 45,980.00 | 44,500.00 | 45,410.00 | 45,410.00 | 0.07% | 17,420 |
| Feb 24, 2026 | 46,650.00 | 46,740.00 | 45,380.00 | 45,380.00 | 45,380.00 | -2.72% | 16,266 |
| Feb 23, 2026 | 46,000.00 | 47,290.00 | 45,420.00 | 46,650.00 | 46,650.00 | 1.41% | 16,249 |
| Feb 20, 2026 | 45,500.00 | 46,190.00 | 45,070.00 | 46,000.00 | 46,000.00 | 1.55% | 25,207 |
| Feb 19, 2026 | 44,920.00 | 45,470.00 | 44,600.00 | 45,300.00 | 45,300.00 | 1.05% | 81,399 |
| Feb 18, 2026 | 44,340.00 | 45,330.00 | 43,980.00 | 44,830.00 | 44,830.00 | 1.38% | 39,807 |
| Feb 17, 2026 | 44,450.00 | 44,560.00 | 43,380.00 | 44,220.00 | 44,220.00 | -0.52% | 10,157 |
| Feb 16, 2026 | 42,830.00 | 45,670.00 | 42,830.00 | 44,450.00 | 44,450.00 | 5.28% | 25,640 |
| Feb 13, 2026 | 42,830.00 | 42,830.00 | 42,220.00 | 42,220.00 | 42,220.00 | -1.42% | 11,402 |
| Feb 12, 2026 | 41,900.00 | 42,830.00 | 41,020.00 | 42,830.00 | 42,830.00 | 3.23% | 19,258 |
| Feb 11, 2026 | 41,470.00 | 42,550.00 | 41,280.00 | 41,490.00 | 41,490.00 | -0.55% | 12,077 |
| Feb 10, 2026 | 40,880.00 | 41,860.00 | 40,720.00 | 41,720.00 | 41,720.00 | 2.05% | 14,614 |
| Feb 9, 2026 | 40,980.00 | 40,980.00 | 40,170.00 | 40,880.00 | 40,880.00 | 0.54% | 12,300 |
| Feb 6, 2026 | 40,400.00 | 40,830.00 | 40,160.00 | 40,660.00 | 40,660.00 | -0.29% | 8,921 |
| Feb 5, 2026 | 40,650.00 | 41,030.00 | 40,320.00 | 40,780.00 | 40,780.00 | 0.27% | 43,036 |
| Feb 4, 2026 | 41,520.00 | 41,520.00 | 40,550.00 | 40,670.00 | 40,670.00 | -1.69% | 12,916 |
| Feb 3, 2026 | 40,860.00 | 41,590.00 | 40,660.00 | 41,370.00 | 41,370.00 | 1.85% | 13,364 |
| Feb 2, 2026 | 39,600.00 | 40,620.00 | 38,950.00 | 40,620.00 | 40,620.00 | 2.58% | 17,926 |
| Jan 30, 2026 | 39,650.00 | 39,900.00 | 39,030.00 | 39,600.00 | 39,600.00 | 0.23% | 15,465 |
| Jan 29, 2026 | 40,510.00 | 41,230.00 | 39,410.00 | 39,510.00 | 39,510.00 | -3.45% | 18,130 |
| Jan 28, 2026 | 41,820.00 | 42,290.00 | 40,920.00 | 40,920.00 | 40,920.00 | -2.15% | 12,918 |
| Jan 27, 2026 | 42,510.00 | 42,840.00 | 41,750.00 | 41,820.00 | 41,820.00 | -1.62% | 7,908 |
| Jan 26, 2026 | 42,880.00 | 43,470.00 | 42,470.00 | 42,510.00 | 42,510.00 | -0.05% | 10,813 |
| Jan 23, 2026 | 42,730.00 | 43,030.00 | 42,450.00 | 42,530.00 | 42,530.00 | -0.58% | 24,162 |
| Jan 22, 2026 | 41,560.00 | 42,900.00 | 41,560.00 | 42,780.00 | 42,780.00 | 2.94% | 8,994 |
| Jan 21, 2026 | 42,100.00 | 42,780.00 | 41,560.00 | 41,560.00 | 41,560.00 | -1.17% | 17,052 |
| Jan 20, 2026 | 42,680.00 | 43,000.00 | 41,650.00 | 42,050.00 | 42,050.00 | -1.48% | 14,442 |
| Jan 19, 2026 | 42,630.00 | 43,000.00 | 42,340.00 | 42,680.00 | 42,680.00 | -1.18% | 14,927 |
| Jan 16, 2026 | 43,200.00 | 43,200.00 | 42,900.00 | 43,190.00 | 43,190.00 | -0.02% | 17,708 |
| Jan 15, 2026 | 43,050.00 | 43,470.00 | 42,230.00 | 43,200.00 | 43,200.00 | 1.34% | 20,543 |
| Jan 14, 2026 | 42,910.00 | 43,800.00 | 42,180.00 | 42,630.00 | 42,630.00 | -0.40% | 27,991 |
| Jan 13, 2026 | 44,200.00 | 44,200.00 | 42,350.00 | 42,800.00 | 42,800.00 | -3.17% | 13,268 |
| Jan 12, 2026 | 42,750.00 | 44,200.00 | 42,230.00 | 44,200.00 | 44,200.00 | 2.41% | 14,941 |
| Jan 9, 2026 | 42,900.00 | 43,770.00 | 42,380.00 | 43,160.00 | 43,160.00 | 0.61% | 8,117 |
| Jan 8, 2026 | 42,720.00 | 43,800.00 | 42,100.00 | 42,900.00 | 42,900.00 | -0.58% | 17,945 |
| Jan 7, 2026 | 44,000.00 | 44,230.00 | 43,000.00 | 43,150.00 | 43,150.00 | -2.44% | 50,169 |
| Jan 6, 2026 | 42,600.00 | 44,960.00 | 41,740.00 | 44,230.00 | 44,230.00 | 3.83% | 41,735 |
| Jan 5, 2026 | 39,210.00 | 43,450.00 | 38,960.00 | 42,600.00 | 42,600.00 | 11.90% | 44,036 |
| Jan 1, 2026 | 37,110.00 | 38,500.00 | 36,940.00 | 38,070.00 | 38,070.00 | 1.60% | 60,937 |
| Dec 31, 2025 | 37,400.00 | 37,610.00 | 36,890.00 | 37,470.00 | 37,470.00 | - | 13,478 |
| Dec 30, 2025 | 37,150.00 | 37,770.00 | 37,150.00 | 37,470.00 | 37,470.00 | 0.75% | 10,901 |
| Dec 29, 2025 | 38,430.00 | 38,430.00 | 36,970.00 | 37,190.00 | 37,190.00 | -3.23% | 23,884 |
| Dec 28, 2025 | 38,850.00 | 39,790.00 | 38,430.00 | 38,430.00 | 38,430.00 | -2.95% | 8,390 |
| Dec 25, 2025 | 39,850.00 | 39,940.00 | 39,300.00 | 39,600.00 | 39,600.00 | -1.00% | 24,761 |
| Dec 24, 2025 | 39,750.00 | 40,170.00 | 39,420.00 | 40,000.00 | 40,000.00 | 1.86% | 13,274 |
| Dec 23, 2025 | 38,540.00 | 39,780.00 | 38,080.00 | 39,270.00 | 39,270.00 | 1.66% | 16,030 |
| Dec 22, 2025 | 39,170.00 | 39,300.00 | 38,600.00 | 38,630.00 | 38,630.00 | -1.38% | 9,920 |
| Dec 21, 2025 | 39,520.00 | 40,140.00 | 38,880.00 | 39,170.00 | 39,170.00 | -0.71% | 4,286 |
| Dec 18, 2025 | 38,780.00 | 39,990.00 | 38,780.00 | 39,450.00 | 39,450.00 | 1.99% | 44,556 |
| Dec 17, 2025 | 39,080.00 | 39,140.00 | 38,550.00 | 38,680.00 | 38,680.00 | -0.18% | 8,773 |
| Dec 16, 2025 | 38,750.00 | 39,720.00 | 38,710.00 | 38,750.00 | 38,750.00 | - | 7,748 |
| Dec 15, 2025 | 40,310.00 | 40,450.00 | 38,710.00 | 38,750.00 | 38,750.00 | -3.13% | 7,234 |
| Dec 14, 2025 | 40,410.00 | 40,490.00 | 39,690.00 | 40,000.00 | 40,000.00 | 0.53% | 5,600 |
| Dec 11, 2025 | 38,280.00 | 40,100.00 | 38,280.00 | 39,790.00 | 39,790.00 | 3.19% | 9,861 |
| Dec 10, 2025 | 38,910.00 | 39,020.00 | 38,380.00 | 38,560.00 | 38,560.00 | -1.38% | 7,415 |
| Dec 9, 2025 | 38,610.00 | 39,380.00 | 38,300.00 | 39,100.00 | 39,100.00 | 0.75% | 7,669 |
| Dec 8, 2025 | 39,460.00 | 39,460.00 | 38,810.00 | 38,810.00 | 38,810.00 | -1.65% | 9,598 |
| Dec 7, 2025 | 39,280.00 | 39,600.00 | 38,570.00 | 39,460.00 | 39,460.00 | 1.44% | 4,491 |
| 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 |