Diplomat Holdings Ltd (TLV:DIPL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 4,979.00
+30.15 (0.61%)
At close: Dec 4, 2025
Diplomat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4,989.00 | 4,998.00 | 4,900.00 | 4,979.00 | 4,979.00 | -0.34% | 3,463 |
| Dec 3, 2025 | 5,029.00 | 5,076.00 | 4,991.00 | 4,996.00 | 4,948.85 | 0.04% | 9,361 |
| Dec 2, 2025 | 4,957.00 | 5,029.00 | 4,938.00 | 4,994.00 | 4,946.87 | 0.75% | 4,200 |
| Dec 1, 2025 | 4,980.00 | 4,983.00 | 4,855.00 | 4,957.00 | 4,910.22 | -0.46% | 33,463 |
| Nov 30, 2025 | 4,920.00 | 5,024.00 | 4,920.00 | 4,980.00 | 4,933.00 | 1.22% | 22,725 |
| Nov 27, 2025 | 5,000.00 | 5,000.00 | 4,682.00 | 4,920.00 | 4,873.56 | -4.21% | 137,006 |
| Nov 26, 2025 | 5,189.00 | 5,265.00 | 5,100.00 | 5,136.00 | 5,087.53 | -1.02% | 7,988 |
| Nov 25, 2025 | 5,270.00 | 5,271.00 | 5,142.00 | 5,189.00 | 5,140.03 | -0.92% | 21,409 |
| Nov 24, 2025 | 5,299.00 | 5,368.00 | 5,233.00 | 5,237.00 | 5,187.57 | -1.17% | 10,586 |
| Nov 23, 2025 | 5,361.00 | 5,361.00 | 5,259.00 | 5,299.00 | 5,248.99 | -1.16% | 1,167 |
| Nov 20, 2025 | 5,359.00 | 5,423.00 | 5,290.00 | 5,361.00 | 5,310.40 | 0.04% | 13,283 |
| Nov 19, 2025 | 5,382.00 | 5,592.00 | 5,298.00 | 5,359.00 | 5,308.42 | 0.19% | 18,502 |
| Nov 18, 2025 | 5,447.00 | 5,453.00 | 5,334.00 | 5,349.00 | 5,298.52 | -1.80% | 12,681 |
| Nov 17, 2025 | 5,460.00 | 5,527.00 | 5,423.00 | 5,447.00 | 5,395.59 | -0.24% | 6,522 |
| Nov 16, 2025 | 5,401.00 | 5,460.00 | 5,340.00 | 5,460.00 | 5,408.47 | - | 26,002 |
| Nov 13, 2025 | 5,402.00 | 5,510.00 | 5,402.00 | 5,460.00 | 5,408.47 | 1.07% | 83,781 |
| Nov 12, 2025 | 5,257.00 | 5,431.00 | 5,250.00 | 5,402.00 | 5,351.02 | 2.76% | 33,812 |
| Nov 11, 2025 | 5,276.00 | 5,306.00 | 5,218.00 | 5,257.00 | 5,207.38 | -0.36% | 15,471 |
| Nov 10, 2025 | 5,247.00 | 5,300.00 | 5,247.00 | 5,276.00 | 5,226.20 | 0.55% | 6,678 |
| Nov 9, 2025 | 5,250.00 | 5,250.00 | 5,240.00 | 5,247.00 | 5,197.48 | -0.06% | 5,362 |
| Nov 6, 2025 | 5,151.00 | 5,367.00 | 5,151.00 | 5,250.00 | 5,200.45 | 1.92% | 92,495 |
| Nov 5, 2025 | 5,077.00 | 5,152.00 | 5,040.00 | 5,151.00 | 5,102.38 | 1.46% | 10,077 |
| Nov 4, 2025 | 5,098.00 | 5,148.00 | 5,062.00 | 5,077.00 | 5,029.08 | -0.41% | 17,519 |
| Nov 3, 2025 | 5,156.00 | 5,176.00 | 5,080.00 | 5,098.00 | 5,049.88 | -1.12% | 28,609 |
| Nov 2, 2025 | 5,186.00 | 5,186.00 | 5,095.00 | 5,156.00 | 5,107.34 | -0.17% | 8,043 |
| Oct 30, 2025 | 5,134.00 | 5,206.00 | 5,100.00 | 5,165.00 | 5,116.25 | 0.60% | 9,489 |
| Oct 29, 2025 | 5,131.00 | 5,198.00 | 5,055.00 | 5,134.00 | 5,085.54 | 0.06% | 11,130 |
| Oct 28, 2025 | 5,153.00 | 5,177.00 | 5,015.00 | 5,131.00 | 5,082.57 | -0.43% | 45,239 |
| Oct 27, 2025 | 5,200.00 | 5,189.00 | 5,122.00 | 5,153.00 | 5,104.37 | -0.90% | 4,452 |
| Oct 26, 2025 | 5,200.00 | 5,247.00 | 5,155.00 | 5,200.00 | 5,150.92 | - | 7,623 |
| Oct 23, 2025 | 5,007.00 | 5,245.00 | 4,860.00 | 5,200.00 | 5,150.92 | 3.85% | 12,841 |
| Oct 22, 2025 | 4,990.00 | 5,078.00 | 4,968.00 | 5,007.00 | 4,959.74 | 1.17% | 7,706 |
| Oct 21, 2025 | 5,049.00 | 5,049.00 | 4,898.00 | 4,949.00 | 4,902.29 | -1.98% | 30,783 |
| Oct 20, 2025 | 5,047.00 | 5,188.00 | 5,000.00 | 5,049.00 | 5,001.35 | 0.04% | 5,915 |
| Oct 19, 2025 | 5,075.00 | 5,076.00 | 4,963.00 | 5,047.00 | 4,999.37 | -0.55% | 9,796 |
| Oct 16, 2025 | 5,100.00 | 5,172.00 | 5,050.00 | 5,075.00 | 5,027.10 | -0.49% | 7,782 |
| Oct 15, 2025 | 5,197.00 | 5,201.00 | 5,070.00 | 5,100.00 | 5,051.87 | -1.87% | 23,574 |
| Oct 12, 2025 | 5,219.00 | 5,219.00 | 5,146.00 | 5,197.00 | 5,147.95 | -0.42% | 2,944 |
| Oct 9, 2025 | 5,248.00 | 5,248.00 | 5,089.00 | 5,219.00 | 5,169.74 | 4.65% | 58,221 |
| Oct 8, 2025 | 4,981.00 | 5,012.00 | 4,879.00 | 4,987.00 | 4,939.93 | 0.12% | 5,301 |
| Oct 5, 2025 | 4,982.00 | 5,238.00 | 4,904.00 | 4,981.00 | 4,933.99 | -0.02% | 61,940 |
| Sep 30, 2025 | 4,815.00 | 4,999.00 | 4,815.00 | 4,982.00 | 4,934.98 | 4.23% | 174,039 |
| Sep 29, 2025 | 4,760.00 | 4,874.00 | 4,721.00 | 4,780.00 | 4,734.89 | 0.42% | 4,421 |
| Sep 28, 2025 | 4,715.00 | 4,866.00 | 4,690.00 | 4,760.00 | 4,715.07 | 0.95% | 30,135 |
| Sep 25, 2025 | 4,813.00 | 4,834.00 | 4,680.00 | 4,715.00 | 4,670.50 | -2.04% | 25,650 |
| Sep 21, 2025 | 4,873.00 | 4,877.00 | 4,788.00 | 4,813.00 | 4,767.57 | -1.23% | 7,812 |
| Sep 18, 2025 | 4,736.00 | 4,909.00 | 4,720.00 | 4,873.00 | 4,827.01 | 2.89% | 8,977 |
| Sep 17, 2025 | 4,885.00 | 4,885.00 | 4,710.00 | 4,736.00 | 4,691.30 | -1.60% | 6,432 |
| Sep 16, 2025 | 4,741.00 | 4,936.00 | 4,680.00 | 4,813.00 | 4,767.57 | -1.47% | 6,796 |
| Sep 15, 2025 | 4,940.00 | 4,990.00 | 4,804.00 | 4,885.00 | 4,838.90 | -1.11% | 6,811 |
| Sep 14, 2025 | 4,980.00 | 5,001.00 | 4,915.00 | 4,940.00 | 4,893.38 | -0.80% | 8,665 |
| Sep 11, 2025 | 4,951.00 | 5,018.00 | 4,920.00 | 4,980.00 | 4,933.00 | -0.30% | 10,149 |
| Sep 10, 2025 | 4,995.00 | 4,996.00 | 4,920.00 | 4,995.00 | 4,947.86 | - | 16,892 |
| Sep 9, 2025 | 4,900.00 | 4,995.00 | 4,899.00 | 4,995.00 | 4,947.86 | 1.94% | 19,973 |
| Sep 8, 2025 | 4,888.00 | 4,922.00 | 4,853.00 | 4,900.00 | 4,853.75 | 0.25% | 12,616 |
| Sep 7, 2025 | 4,885.00 | 4,929.00 | 4,856.00 | 4,888.00 | 4,841.87 | 0.06% | 13,490 |
| Sep 4, 2025 | 4,855.00 | 4,890.00 | 4,850.00 | 4,885.00 | 4,838.90 | 0.62% | 5,715 |
| Sep 3, 2025 | 4,847.00 | 4,920.00 | 4,847.00 | 4,855.00 | 4,809.18 | 0.17% | 11,111 |
| Sep 2, 2025 | 5,206.00 | 5,206.00 | 4,835.00 | 4,847.00 | 4,801.25 | -6.90% | 66,360 |
| Sep 1, 2025 | 5,219.00 | 5,234.00 | 5,142.00 | 5,206.00 | 5,156.87 | -0.25% | 3,506 |
| Aug 31, 2025 | 5,170.00 | 5,236.00 | 5,057.00 | 5,219.00 | 5,169.74 | 0.29% | 4,636 |
| Aug 28, 2025 | 5,298.00 | 5,298.00 | 5,180.00 | 5,204.00 | 5,154.88 | -2.51% | 1,601 |
| Aug 27, 2025 | 5,334.00 | 5,360.00 | 5,269.00 | 5,338.00 | 5,247.58 | 0.07% | 3,029 |
| Aug 26, 2025 | 5,401.00 | 5,381.00 | 5,286.00 | 5,334.00 | 5,243.65 | -1.24% | 10,085 |
| Aug 25, 2025 | 5,332.00 | 5,420.00 | 5,314.00 | 5,401.00 | 5,309.52 | 1.29% | 3,378 |
| Aug 24, 2025 | 5,398.00 | 5,368.00 | 5,211.00 | 5,332.00 | 5,241.69 | -1.22% | 76,410 |
| Aug 21, 2025 | 5,342.00 | 5,494.00 | 5,342.00 | 5,398.00 | 5,306.57 | 1.05% | 88,666 |
| Aug 20, 2025 | 5,371.00 | 5,385.00 | 5,340.00 | 5,342.00 | 5,251.52 | -0.54% | 7,690 |
| Aug 19, 2025 | 5,337.00 | 5,389.00 | 5,337.00 | 5,371.00 | 5,280.03 | 0.64% | 13,150 |
| Aug 18, 2025 | 5,283.00 | 5,364.00 | 5,283.00 | 5,337.00 | 5,246.60 | 1.02% | 3,944 |
| Aug 17, 2025 | 5,260.00 | 5,320.00 | 5,254.00 | 5,283.00 | 5,193.52 | 0.09% | 2,920 |
| Aug 14, 2025 | 5,113.00 | 5,291.00 | 5,128.00 | 5,278.00 | 5,188.60 | 3.23% | 1,876 |
| Aug 13, 2025 | 5,063.00 | 5,159.00 | 5,051.00 | 5,113.00 | 5,026.40 | 0.99% | 5,909 |
| Aug 12, 2025 | 5,002.00 | 5,104.00 | 5,002.00 | 5,063.00 | 4,977.24 | -1.09% | 5,938 |
| Aug 11, 2025 | 5,072.00 | 5,136.00 | 5,072.00 | 5,119.00 | 5,032.29 | 0.93% | 5,513 |
| Aug 10, 2025 | 5,050.00 | 5,088.00 | 5,016.00 | 5,072.00 | 4,986.09 | 0.44% | 2,532 |
| Aug 7, 2025 | 5,000.00 | 5,058.00 | 4,960.00 | 5,050.00 | 4,964.46 | 1.00% | 32,452 |
| Aug 6, 2025 | 4,890.00 | 5,055.00 | 4,890.00 | 5,000.00 | 4,915.31 | -1.73% | 18,785 |
| Aug 5, 2025 | 5,155.00 | 5,140.00 | 4,974.00 | 5,088.00 | 5,001.82 | -1.30% | 7,876 |
| Aug 4, 2025 | 5,300.00 | 5,238.00 | 5,000.00 | 5,155.00 | 5,067.68 | -2.74% | 6,230 |
| Jul 31, 2025 | 5,140.00 | 5,300.00 | 5,139.00 | 5,300.00 | 5,210.23 | 3.11% | 20,291 |
| Jul 30, 2025 | 5,249.00 | 5,353.00 | 5,123.00 | 5,140.00 | 5,052.94 | -2.08% | 22,204 |
| Jul 29, 2025 | 5,261.00 | 5,357.00 | 5,205.00 | 5,249.00 | 5,160.09 | -0.23% | 2,762 |
| Jul 28, 2025 | 5,291.00 | 5,309.00 | 5,215.00 | 5,261.00 | 5,171.89 | -0.57% | 5,364 |
| Jul 27, 2025 | 5,300.00 | 5,300.00 | 5,181.00 | 5,291.00 | 5,201.38 | -0.17% | 3,276 |
| Jul 24, 2025 | 5,386.00 | 5,378.00 | 5,199.00 | 5,300.00 | 5,210.23 | -1.60% | 9,414 |
| Jul 23, 2025 | 5,285.00 | 5,418.00 | 5,200.00 | 5,386.00 | 5,294.77 | 1.91% | 11,324 |
| Jul 22, 2025 | 5,120.00 | 5,350.00 | 5,000.00 | 5,285.00 | 5,195.48 | 3.22% | 13,190 |
| Jul 21, 2025 | 5,078.00 | 5,120.00 | 5,021.00 | 5,120.00 | 5,033.28 | 0.83% | 12,055 |
| Jul 20, 2025 | 5,051.00 | 5,100.00 | 5,028.00 | 5,078.00 | 4,991.99 | 0.53% | 9,662 |
| Jul 17, 2025 | 4,756.00 | 5,070.00 | 4,769.00 | 5,051.00 | 4,965.45 | 6.20% | 24,289 |
| Jul 16, 2025 | 4,767.00 | 4,792.00 | 4,661.00 | 4,756.00 | 4,675.44 | -0.23% | 8,903 |
| Jul 15, 2025 | 4,827.00 | 4,854.00 | 4,731.00 | 4,767.00 | 4,686.26 | -1.24% | 5,492 |
| Jul 14, 2025 | 4,772.00 | 4,827.00 | 4,680.00 | 4,827.00 | 4,745.24 | 1.15% | 5,814 |
| Jul 13, 2025 | 4,864.00 | 4,885.00 | 4,712.00 | 4,772.00 | 4,691.17 | -1.83% | 13,788 |
| Jul 10, 2025 | 4,891.00 | 4,891.00 | 4,712.00 | 4,861.00 | 4,778.66 | -0.61% | 11,417 |
| Jul 9, 2025 | 4,778.00 | 4,905.00 | 4,778.00 | 4,891.00 | 4,808.16 | 2.37% | 20,313 |
| Jul 8, 2025 | 4,895.00 | 4,895.00 | 4,708.00 | 4,778.00 | 4,697.07 | -1.69% | 15,115 |
| Jul 7, 2025 | 4,733.00 | 4,920.00 | 4,819.00 | 4,860.00 | 4,777.68 | 2.68% | 37,144 |
| Jul 6, 2025 | 4,805.00 | 4,776.00 | 4,713.00 | 4,733.00 | 4,652.83 | -1.50% | 101,625 |