Diplomat Holdings Ltd (TLV:DIPL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 5,282.00
+32.00 (0.61%)
Mar 6, 2026, 1:44 PM IDT
Diplomat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,200.00 | 5,320.00 | 5,200.00 | 5,282.00 | - | 0.61% | 14,600 |
| Mar 5, 2026 | 4,882.00 | 5,250.00 | 4,867.00 | 5,250.00 | 5,250.00 | 8.25% | 14,283 |
| Mar 4, 2026 | 4,850.00 | 4,908.00 | 4,843.00 | 4,850.00 | 4,850.00 | - | 33,405 |
| Mar 2, 2026 | 4,550.00 | 4,918.00 | 4,550.00 | 4,850.00 | 4,850.00 | 3.06% | 10,653 |
| Feb 27, 2026 | 4,837.00 | 4,862.00 | 4,706.00 | 4,706.00 | 4,706.00 | -2.71% | 58,712 |
| Feb 26, 2026 | 4,805.00 | 4,858.00 | 4,674.00 | 4,837.00 | 4,837.00 | 0.67% | 4,802 |
| Feb 25, 2026 | 4,785.00 | 4,839.00 | 4,706.00 | 4,805.00 | 4,805.00 | 0.42% | 6,940 |
| Feb 24, 2026 | 4,814.00 | 4,814.00 | 4,736.00 | 4,785.00 | 4,785.00 | -0.60% | 4,798 |
| Feb 23, 2026 | 4,855.00 | 4,890.00 | 4,806.00 | 4,814.00 | 4,814.00 | -0.84% | 8,525 |
| Feb 20, 2026 | 4,850.00 | 4,900.00 | 4,850.00 | 4,855.00 | 4,855.00 | 0.10% | 6,041 |
| Feb 19, 2026 | 4,834.00 | 4,850.00 | 4,759.00 | 4,850.00 | 4,850.00 | 0.33% | 10,934 |
| Feb 18, 2026 | 4,859.00 | 4,869.00 | 4,760.00 | 4,834.00 | 4,834.00 | -0.51% | 7,751 |
| Feb 17, 2026 | 4,944.00 | 4,927.00 | 4,835.00 | 4,859.00 | 4,859.00 | -1.72% | 6,089 |
| Feb 16, 2026 | 4,977.00 | 5,008.00 | 4,936.00 | 4,944.00 | 4,944.00 | -0.66% | 9,812 |
| Feb 13, 2026 | 5,034.00 | 5,050.00 | 4,922.00 | 4,977.00 | 4,977.00 | -1.13% | 1,904 |
| Feb 12, 2026 | 5,100.00 | 5,152.00 | 5,005.00 | 5,034.00 | 5,034.00 | -0.51% | 31,175 |
| Feb 11, 2026 | 5,084.00 | 5,092.00 | 5,035.00 | 5,060.00 | 5,060.00 | -0.47% | 7,416 |
| Feb 10, 2026 | 5,109.00 | 5,176.00 | 5,071.00 | 5,084.00 | 5,084.00 | -0.49% | 31,972 |
| Feb 9, 2026 | 5,216.00 | 5,216.00 | 5,078.00 | 5,109.00 | 5,109.00 | -2.05% | 13,978 |
| Feb 6, 2026 | 5,291.00 | 5,220.00 | 5,051.00 | 5,216.00 | 5,216.00 | -1.42% | 19,977 |
| Feb 5, 2026 | 5,278.00 | 5,304.00 | 5,078.00 | 5,291.00 | 5,291.00 | 0.25% | 17,076 |
| Feb 4, 2026 | 5,251.00 | 5,357.00 | 5,146.00 | 5,278.00 | 5,278.00 | 0.90% | 11,909 |
| Feb 3, 2026 | 5,310.00 | 5,380.00 | 5,110.00 | 5,231.00 | 5,231.00 | -0.49% | 22,089 |
| Feb 2, 2026 | 5,221.00 | 5,261.00 | 5,169.00 | 5,257.00 | 5,257.00 | 0.69% | 5,686 |
| Jan 30, 2026 | 5,201.00 | 5,305.00 | 5,148.00 | 5,221.00 | 5,221.00 | 0.38% | 4,376 |
| Jan 29, 2026 | 5,222.00 | 5,261.00 | 5,162.00 | 5,201.00 | 5,201.00 | -0.40% | 74,827 |
| Jan 28, 2026 | 5,145.00 | 5,229.00 | 5,145.00 | 5,222.00 | 5,222.00 | 1.50% | 3,522 |
| Jan 27, 2026 | 5,181.00 | 5,181.00 | 5,081.00 | 5,145.00 | 5,145.00 | -0.69% | 55,330 |
| Jan 26, 2026 | 5,188.00 | 5,236.00 | 5,162.00 | 5,181.00 | 5,181.00 | -0.13% | 3,780 |
| Jan 23, 2026 | 5,184.00 | 5,215.00 | 5,102.00 | 5,188.00 | 5,188.00 | 0.08% | 4,581 |
| Jan 22, 2026 | 5,029.00 | 5,212.00 | 5,029.00 | 5,184.00 | 5,184.00 | 2.57% | 5,018 |
| Jan 21, 2026 | 5,070.00 | 5,104.00 | 5,000.00 | 5,054.00 | 5,054.00 | -0.32% | 6,102 |
| Jan 20, 2026 | 5,147.00 | 5,143.00 | 5,025.00 | 5,070.00 | 5,070.00 | -1.50% | 26,114 |
| Jan 19, 2026 | 5,120.00 | 5,181.00 | 5,038.00 | 5,147.00 | 5,147.00 | -0.44% | 62,440 |
| Jan 16, 2026 | 5,325.00 | 5,325.00 | 5,170.00 | 5,170.00 | 5,170.00 | -2.91% | 8,069 |
| Jan 15, 2026 | 5,238.00 | 5,454.00 | 5,206.00 | 5,325.00 | 5,325.00 | 1.66% | 9,755 |
| Jan 14, 2026 | 5,092.00 | 5,273.00 | 5,092.00 | 5,238.00 | 5,238.00 | 2.87% | 63,901 |
| Jan 13, 2026 | 5,139.00 | 5,139.00 | 5,085.00 | 5,092.00 | 5,092.00 | -0.91% | 117,530 |
| Jan 12, 2026 | 5,194.00 | 5,194.00 | 5,089.00 | 5,139.00 | 5,139.00 | -0.66% | 9,915 |
| Jan 9, 2026 | 5,152.00 | 5,215.00 | 5,145.00 | 5,173.00 | 5,173.00 | 0.41% | 3,469 |
| Jan 8, 2026 | 5,155.00 | 5,191.00 | 5,106.00 | 5,152.00 | 5,152.00 | -0.06% | 23,520 |
| Jan 7, 2026 | 5,167.00 | 5,200.00 | 5,113.00 | 5,155.00 | 5,155.00 | -0.23% | 14,568 |
| Jan 6, 2026 | 5,100.00 | 5,180.00 | 5,065.00 | 5,167.00 | 5,167.00 | 1.31% | 5,211 |
| Jan 5, 2026 | 4,922.00 | 5,148.00 | 4,922.00 | 5,100.00 | 5,100.00 | 3.62% | 54,968 |
| Jan 1, 2026 | 4,910.00 | 4,960.00 | 4,866.00 | 4,922.00 | 4,922.00 | 0.24% | 3,583 |
| Dec 31, 2025 | 4,977.00 | 4,993.00 | 4,901.00 | 4,910.00 | 4,910.00 | -1.35% | 35,426 |
| Dec 30, 2025 | 5,004.00 | 5,025.00 | 4,914.00 | 4,977.00 | 4,977.00 | -0.54% | 22,741 |
| Dec 29, 2025 | 5,035.00 | 5,029.00 | 4,933.00 | 5,004.00 | 5,004.00 | -0.62% | 15,786 |
| Dec 28, 2025 | 5,189.00 | 5,189.00 | 4,797.00 | 5,035.00 | 5,035.00 | -2.97% | 8,403 |
| Dec 25, 2025 | 5,285.00 | 5,290.00 | 5,135.00 | 5,189.00 | 5,189.00 | -1.82% | 4,428 |
| Dec 24, 2025 | 5,263.00 | 5,331.00 | 5,275.00 | 5,285.00 | 5,285.00 | 0.42% | 6,065 |
| Dec 23, 2025 | 5,360.00 | 5,360.00 | 5,214.00 | 5,263.00 | 5,263.00 | -1.81% | 6,669 |
| Dec 22, 2025 | 5,223.00 | 5,360.00 | 5,219.00 | 5,360.00 | 5,360.00 | 2.62% | 14,978 |
| Dec 21, 2025 | 5,289.00 | 5,289.00 | 5,190.00 | 5,223.00 | 5,223.00 | 0.35% | 5,791 |
| Dec 18, 2025 | 5,094.00 | 5,220.00 | 5,060.00 | 5,205.00 | 5,205.00 | 2.18% | 39,623 |
| Dec 17, 2025 | 5,132.00 | 5,149.00 | 5,047.00 | 5,094.00 | 5,094.00 | -0.74% | 13,769 |
| Dec 16, 2025 | 5,200.00 | 5,200.00 | 5,105.00 | 5,132.00 | 5,132.00 | 0.79% | 3,835 |
| Dec 15, 2025 | 5,112.00 | 5,155.00 | 5,073.00 | 5,092.00 | 5,092.00 | -0.39% | 4,451 |
| Dec 14, 2025 | 5,101.00 | 5,123.00 | 5,038.00 | 5,112.00 | 5,112.00 | 0.22% | 10,337 |
| Dec 11, 2025 | 5,025.00 | 5,120.00 | 4,981.00 | 5,101.00 | 5,101.00 | 1.51% | 216,450 |
| Dec 10, 2025 | 4,991.00 | 5,030.00 | 4,937.00 | 5,025.00 | 5,025.00 | 0.68% | 9,189 |
| Dec 9, 2025 | 5,003.00 | 5,003.00 | 4,889.00 | 4,991.00 | 4,991.00 | -0.24% | 19,972 |
| Dec 8, 2025 | 4,995.00 | 5,020.00 | 4,973.00 | 5,003.00 | 5,003.00 | 0.16% | 15,445 |
| Dec 7, 2025 | 4,890.00 | 5,024.00 | 4,890.00 | 4,995.00 | 4,995.00 | 0.32% | 4,553 |
| 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 |