Y.H. Dimri Construction & Development Ltd (TLV:DIMRI)
Israel
· Delayed Price · Currency is ILS · Price in ILA 40,500
-100 (-0.25%)
Apr 28, 2026, 5:24 PM IDT
TLV:DIMRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 40,990.00 | 41,050.00 | 40,240.00 | 40,500.00 | 40,500.00 | -0.25% | 18,616 |
| Apr 27, 2026 | 41,080.00 | 41,900.00 | 40,100.00 | 40,600.00 | 40,600.00 | -1.46% | 24,227 |
| Apr 24, 2026 | 42,370.00 | 42,920.00 | 41,010.00 | 41,200.00 | 41,200.00 | -4.16% | 37,297 |
| Apr 23, 2026 | 45,930.00 | 45,930.00 | 42,990.00 | 42,990.00 | 42,990.00 | -6.95% | 37,069 |
| Apr 20, 2026 | 46,120.00 | 46,480.00 | 45,620.00 | 46,200.00 | 45,927.57 | -0.50% | 26,122 |
| Apr 17, 2026 | 44,910.00 | 46,540.00 | 44,770.00 | 46,430.00 | 46,156.21 | 2.77% | 27,648 |
| Apr 16, 2026 | 45,380.00 | 46,080.00 | 44,520.00 | 45,180.00 | 44,913.58 | -0.13% | 49,694 |
| Apr 15, 2026 | 46,170.00 | 46,410.00 | 45,100.00 | 45,240.00 | 44,973.23 | -5.93% | 75,253 |
| Apr 14, 2026 | 45,910.00 | 48,530.00 | 45,550.00 | 48,090.00 | 47,806.42 | 4.75% | 24,189 |
| Apr 13, 2026 | 47,100.00 | 47,100.00 | 45,410.00 | 45,910.00 | 45,639.28 | -2.92% | 37,939 |
| Apr 10, 2026 | 45,920.00 | 47,340.00 | 45,720.00 | 47,290.00 | 47,011.14 | 4.00% | 27,497 |
| Apr 9, 2026 | 43,140.00 | 45,980.00 | 42,760.00 | 45,470.00 | 45,201.87 | 7.19% | 64,672 |
| Apr 6, 2026 | 42,440.00 | 43,740.00 | 42,000.00 | 42,420.00 | 42,169.86 | -0.05% | 7,875 |
| Apr 3, 2026 | 42,780.00 | 44,360.00 | 41,830.00 | 42,440.00 | 42,189.74 | 0.47% | 8,684 |
| Mar 31, 2026 | 41,080.00 | 42,670.00 | 41,080.00 | 42,240.00 | 41,990.92 | 1.22% | 18,167 |
| Mar 30, 2026 | 41,540.00 | 42,100.00 | 39,990.00 | 41,730.00 | 41,483.93 | -0.36% | 70,712 |
| Mar 27, 2026 | 43,560.00 | 43,650.00 | 41,880.00 | 41,880.00 | 41,633.04 | -4.54% | 47,156 |
| Mar 26, 2026 | 43,950.00 | 44,380.00 | 43,000.00 | 43,870.00 | 43,611.31 | 1.27% | 26,913 |
| Mar 25, 2026 | 43,900.00 | 44,170.00 | 43,010.00 | 43,320.00 | 43,064.55 | -1.32% | 43,126 |
| Mar 24, 2026 | 43,370.00 | 45,070.00 | 43,120.00 | 43,900.00 | 43,641.13 | - | 28,678 |
| Mar 23, 2026 | 43,390.00 | 45,660.00 | 43,000.00 | 43,900.00 | 43,641.13 | -1.01% | 30,085 |
| Mar 20, 2026 | 44,800.00 | 45,600.00 | 44,140.00 | 44,350.00 | 44,088.48 | - | 23,511 |
| Mar 19, 2026 | 43,970.00 | 45,710.00 | 43,400.00 | 44,350.00 | 44,088.48 | 0.68% | 57,298 |
| Mar 18, 2026 | 44,140.00 | 44,690.00 | 43,680.00 | 44,050.00 | 43,790.25 | 0.16% | 24,966 |
| Mar 17, 2026 | 43,430.00 | 44,190.00 | 42,440.00 | 43,980.00 | 43,720.66 | 1.50% | 32,606 |
| Mar 16, 2026 | 45,130.00 | 45,130.00 | 43,220.00 | 43,330.00 | 43,074.49 | -3.99% | 20,847 |
| Mar 13, 2026 | 44,500.00 | 45,130.00 | 44,480.00 | 45,130.00 | 44,863.88 | 0.85% | 14,317 |
| Mar 12, 2026 | 45,760.00 | 45,920.00 | 44,470.00 | 44,750.00 | 44,486.12 | -3.14% | 24,397 |
| Mar 11, 2026 | 47,770.00 | 48,080.00 | 44,510.00 | 46,200.00 | 45,927.57 | -5.33% | 45,210 |
| Mar 10, 2026 | 51,180.00 | 51,220.00 | 47,800.00 | 48,800.00 | 48,512.24 | -1.23% | 31,207 |
| Mar 9, 2026 | 50,130.00 | 50,200.00 | 49,100.00 | 49,410.00 | 49,118.64 | -3.35% | 26,485 |
| Mar 6, 2026 | 50,950.00 | 51,840.00 | 50,350.00 | 51,120.00 | 50,818.56 | 0.95% | 36,365 |
| Mar 5, 2026 | 48,700.00 | 50,710.00 | 48,000.00 | 50,640.00 | 50,341.39 | 4.50% | 43,909 |
| Mar 4, 2026 | 49,330.00 | 50,990.00 | 47,750.00 | 48,460.00 | 48,174.24 | -2.04% | 29,717 |
| Mar 2, 2026 | 46,350.00 | 50,290.00 | 45,940.00 | 49,470.00 | 49,178.28 | 11.07% | 36,833 |
| Feb 27, 2026 | 45,790.00 | 46,340.00 | 44,270.00 | 44,540.00 | 44,277.36 | -2.50% | 21,821 |
| Feb 26, 2026 | 45,410.00 | 46,260.00 | 44,360.00 | 45,680.00 | 45,410.63 | 0.59% | 20,565 |
| Feb 25, 2026 | 45,690.00 | 45,980.00 | 44,500.00 | 45,410.00 | 45,142.23 | 0.07% | 17,420 |
| Feb 24, 2026 | 46,650.00 | 46,740.00 | 45,380.00 | 45,380.00 | 45,112.40 | -2.72% | 16,266 |
| Feb 23, 2026 | 46,000.00 | 47,290.00 | 45,420.00 | 46,650.00 | 46,374.91 | 1.41% | 16,249 |
| Feb 20, 2026 | 45,500.00 | 46,190.00 | 45,070.00 | 46,000.00 | 45,728.75 | 1.55% | 25,207 |
| Feb 19, 2026 | 44,920.00 | 45,470.00 | 44,600.00 | 45,300.00 | 45,032.87 | 1.05% | 81,399 |
| Feb 18, 2026 | 44,340.00 | 45,330.00 | 43,980.00 | 44,830.00 | 44,565.65 | 1.38% | 39,807 |
| Feb 17, 2026 | 44,450.00 | 44,560.00 | 43,380.00 | 44,220.00 | 43,959.24 | -0.52% | 10,157 |
| Feb 16, 2026 | 42,830.00 | 45,670.00 | 42,830.00 | 44,450.00 | 44,187.89 | 5.28% | 25,640 |
| Feb 13, 2026 | 42,830.00 | 42,830.00 | 42,220.00 | 42,220.00 | 41,971.04 | -1.42% | 11,402 |
| Feb 12, 2026 | 41,900.00 | 42,830.00 | 41,020.00 | 42,830.00 | 42,577.44 | 3.23% | 19,258 |
| Feb 11, 2026 | 41,470.00 | 42,550.00 | 41,280.00 | 41,490.00 | 41,245.34 | -0.55% | 12,077 |
| Feb 10, 2026 | 40,880.00 | 41,860.00 | 40,720.00 | 41,720.00 | 41,473.99 | 2.05% | 14,614 |
| Feb 9, 2026 | 40,980.00 | 40,980.00 | 40,170.00 | 40,880.00 | 40,638.94 | 0.54% | 12,300 |
| Feb 6, 2026 | 40,400.00 | 40,830.00 | 40,160.00 | 40,660.00 | 40,420.24 | -0.29% | 8,921 |
| Feb 5, 2026 | 40,650.00 | 41,030.00 | 40,320.00 | 40,780.00 | 40,539.53 | 0.27% | 43,036 |
| Feb 4, 2026 | 41,520.00 | 41,520.00 | 40,550.00 | 40,670.00 | 40,430.18 | -1.69% | 12,916 |
| Feb 3, 2026 | 40,860.00 | 41,590.00 | 40,660.00 | 41,370.00 | 41,126.05 | 1.85% | 13,364 |
| Feb 2, 2026 | 39,600.00 | 40,620.00 | 38,950.00 | 40,620.00 | 40,380.47 | 2.58% | 17,926 |
| Jan 30, 2026 | 39,650.00 | 39,900.00 | 39,030.00 | 39,600.00 | 39,366.49 | 0.23% | 15,465 |
| Jan 29, 2026 | 40,510.00 | 41,230.00 | 39,410.00 | 39,510.00 | 39,277.02 | -3.45% | 18,130 |
| Jan 28, 2026 | 41,820.00 | 42,290.00 | 40,920.00 | 40,920.00 | 40,678.70 | -2.15% | 12,918 |
| Jan 27, 2026 | 42,510.00 | 42,840.00 | 41,750.00 | 41,820.00 | 41,573.40 | -1.62% | 7,908 |
| Jan 26, 2026 | 42,880.00 | 43,470.00 | 42,470.00 | 42,510.00 | 42,259.33 | -0.05% | 10,813 |
| Jan 23, 2026 | 42,730.00 | 43,030.00 | 42,450.00 | 42,530.00 | 42,279.21 | -0.58% | 24,162 |
| Jan 22, 2026 | 41,560.00 | 42,900.00 | 41,560.00 | 42,780.00 | 42,527.73 | 2.94% | 8,994 |
| Jan 21, 2026 | 42,100.00 | 42,780.00 | 41,560.00 | 41,560.00 | 41,314.93 | -1.17% | 17,052 |
| Jan 20, 2026 | 42,680.00 | 43,000.00 | 41,650.00 | 42,050.00 | 41,802.04 | -1.48% | 14,442 |
| Jan 19, 2026 | 42,630.00 | 43,000.00 | 42,340.00 | 42,680.00 | 42,428.32 | -1.18% | 14,927 |
| Jan 16, 2026 | 43,200.00 | 43,200.00 | 42,900.00 | 43,190.00 | 42,935.32 | -0.02% | 17,708 |
| Jan 15, 2026 | 43,050.00 | 43,470.00 | 42,230.00 | 43,200.00 | 42,945.26 | 1.34% | 20,543 |
| Jan 14, 2026 | 42,910.00 | 43,800.00 | 42,180.00 | 42,630.00 | 42,378.62 | -0.40% | 27,991 |
| Jan 13, 2026 | 44,200.00 | 44,200.00 | 42,350.00 | 42,800.00 | 42,547.62 | -3.17% | 13,268 |
| Jan 12, 2026 | 42,750.00 | 44,200.00 | 42,230.00 | 44,200.00 | 43,939.36 | 2.41% | 14,941 |
| Jan 9, 2026 | 42,900.00 | 43,770.00 | 42,380.00 | 43,160.00 | 42,905.49 | 0.61% | 8,117 |
| Jan 8, 2026 | 42,720.00 | 43,800.00 | 42,100.00 | 42,900.00 | 42,647.03 | -0.58% | 17,945 |
| Jan 7, 2026 | 44,000.00 | 44,230.00 | 43,000.00 | 43,150.00 | 42,895.55 | -2.44% | 50,169 |
| Jan 6, 2026 | 42,600.00 | 44,960.00 | 41,740.00 | 44,230.00 | 43,969.18 | 3.83% | 41,735 |
| Jan 5, 2026 | 39,210.00 | 43,450.00 | 38,960.00 | 42,600.00 | 42,348.80 | 11.90% | 44,036 |
| Jan 1, 2026 | 37,110.00 | 38,500.00 | 36,940.00 | 38,070.00 | 37,845.51 | 1.60% | 60,937 |
| Dec 31, 2025 | 37,400.00 | 37,610.00 | 36,890.00 | 37,470.00 | 37,249.05 | - | 13,478 |
| Dec 30, 2025 | 37,150.00 | 37,770.00 | 37,150.00 | 37,470.00 | 37,249.05 | 0.75% | 10,901 |
| Dec 29, 2025 | 38,430.00 | 38,430.00 | 36,970.00 | 37,190.00 | 36,970.70 | -3.23% | 23,884 |
| Dec 28, 2025 | 38,850.00 | 39,790.00 | 38,430.00 | 38,430.00 | 38,203.39 | -2.95% | 8,390 |
| Dec 25, 2025 | 39,850.00 | 39,940.00 | 39,300.00 | 39,600.00 | 39,366.49 | -1.00% | 24,761 |
| Dec 24, 2025 | 39,750.00 | 40,170.00 | 39,420.00 | 40,000.00 | 39,764.13 | 1.86% | 13,274 |
| Dec 23, 2025 | 38,540.00 | 39,780.00 | 38,080.00 | 39,270.00 | 39,038.43 | 1.66% | 16,030 |
| Dec 22, 2025 | 39,170.00 | 39,300.00 | 38,600.00 | 38,630.00 | 38,402.21 | -1.38% | 9,920 |
| Dec 21, 2025 | 39,520.00 | 40,140.00 | 38,880.00 | 39,170.00 | 38,939.02 | -0.71% | 4,286 |
| Dec 18, 2025 | 38,780.00 | 39,990.00 | 38,780.00 | 39,450.00 | 39,217.37 | 1.99% | 44,556 |
| Dec 17, 2025 | 39,080.00 | 39,140.00 | 38,550.00 | 38,680.00 | 38,451.91 | -0.18% | 8,773 |
| Dec 16, 2025 | 38,750.00 | 39,720.00 | 38,710.00 | 38,750.00 | 38,521.50 | - | 7,748 |
| Dec 15, 2025 | 40,310.00 | 40,450.00 | 38,710.00 | 38,750.00 | 38,521.50 | -3.13% | 7,234 |
| Dec 14, 2025 | 40,410.00 | 40,490.00 | 39,690.00 | 40,000.00 | 39,764.13 | 0.53% | 5,600 |
| Dec 11, 2025 | 38,280.00 | 40,100.00 | 38,280.00 | 39,790.00 | 39,555.37 | 3.19% | 9,861 |
| Dec 10, 2025 | 38,910.00 | 39,020.00 | 38,380.00 | 38,560.00 | 38,332.62 | -1.38% | 7,415 |
| Dec 9, 2025 | 38,610.00 | 39,380.00 | 38,300.00 | 39,100.00 | 38,869.43 | 0.75% | 7,669 |
| Dec 8, 2025 | 39,460.00 | 39,460.00 | 38,810.00 | 38,810.00 | 38,581.14 | -1.65% | 9,598 |
| Dec 7, 2025 | 39,280.00 | 39,600.00 | 38,570.00 | 39,460.00 | 39,227.31 | 1.44% | 4,491 |
| Dec 4, 2025 | 40,270.00 | 40,430.00 | 38,900.00 | 38,900.00 | 38,670.61 | -2.99% | 6,744 |
| Dec 3, 2025 | 39,500.00 | 40,800.00 | 39,360.00 | 40,100.00 | 39,863.54 | 1.52% | 17,404 |
| Dec 2, 2025 | 39,150.00 | 39,500.00 | 38,520.00 | 39,500.00 | 39,267.08 | 0.89% | 7,632 |
| Dec 1, 2025 | 38,800.00 | 39,150.00 | 38,370.00 | 39,150.00 | 38,919.14 | 0.64% | 14,227 |
| Nov 30, 2025 | 38,290.00 | 38,900.00 | 37,590.00 | 38,900.00 | 38,670.61 | 2.37% | 12,792 |