Diplomat Holdings Ltd (TLV:DIPL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 5,214.00
-13.00 (-0.25%)
Apr 28, 2026, 5:24 PM IDT
Diplomat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,227.00 | 5,330.00 | 5,190.00 | 5,214.00 | 5,214.00 | -0.25% | 7,202 |
| Apr 27, 2026 | 5,077.00 | 5,342.00 | 5,047.00 | 5,227.00 | 5,227.00 | 2.95% | 19,620 |
| Apr 24, 2026 | 5,131.00 | 5,219.00 | 5,060.00 | 5,077.00 | 5,077.00 | -1.05% | 4,261 |
| Apr 23, 2026 | 5,061.00 | 5,187.00 | 5,061.00 | 5,131.00 | 5,131.00 | 0.25% | 7,818 |
| Apr 20, 2026 | 5,205.00 | 5,300.00 | 5,109.00 | 5,118.00 | 5,118.00 | -1.67% | 11,116 |
| Apr 17, 2026 | 5,124.00 | 5,216.00 | 5,099.00 | 5,205.00 | 5,205.00 | 1.58% | 5,295 |
| Apr 16, 2026 | 5,095.00 | 5,139.00 | 5,051.00 | 5,124.00 | 5,124.00 | 0.57% | 7,499 |
| Apr 15, 2026 | 5,110.00 | 5,132.00 | 5,003.00 | 5,095.00 | 5,095.00 | -0.29% | 5,723 |
| Apr 14, 2026 | 5,075.00 | 5,197.00 | 5,064.00 | 5,110.00 | 5,110.00 | 0.69% | 64,859 |
| Apr 13, 2026 | 5,100.00 | 5,158.00 | 4,963.00 | 5,075.00 | 5,075.00 | -0.49% | 10,925 |
| Apr 10, 2026 | 4,904.00 | 5,100.00 | 4,904.00 | 5,100.00 | 5,100.00 | 4.00% | 5,362 |
| Apr 9, 2026 | 4,902.00 | 5,000.00 | 4,805.00 | 4,904.00 | 4,904.00 | -1.31% | 4,200 |
| Apr 6, 2026 | 4,781.00 | 4,994.00 | 4,781.00 | 4,969.00 | 4,901.64 | -0.52% | 2,753 |
| Apr 3, 2026 | 4,913.00 | 5,067.00 | 4,845.00 | 4,995.00 | 4,927.29 | 1.67% | 4,106 |
| Mar 31, 2026 | 4,897.00 | 4,986.00 | 4,812.00 | 4,913.00 | 4,846.40 | -0.32% | 67,447 |
| Mar 30, 2026 | 4,978.00 | 5,039.00 | 4,900.00 | 4,929.00 | 4,862.18 | -0.98% | 68,418 |
| Mar 27, 2026 | 5,307.00 | 5,307.00 | 4,654.00 | 4,978.00 | 4,910.52 | -6.04% | 68,402 |
| Mar 26, 2026 | 5,022.00 | 5,346.00 | 5,022.00 | 5,298.00 | 5,226.18 | -0.45% | 4,366 |
| Mar 25, 2026 | 5,340.00 | 5,404.00 | 5,266.00 | 5,322.00 | 5,249.85 | -0.34% | 3,857 |
| Mar 24, 2026 | 5,252.00 | 5,378.00 | 5,210.00 | 5,340.00 | 5,267.61 | 1.68% | 74,494 |
| Mar 23, 2026 | 5,323.00 | 5,323.00 | 5,246.00 | 5,252.00 | 5,180.80 | -1.33% | 25,928 |
| Mar 20, 2026 | 5,109.00 | 5,358.00 | 5,109.00 | 5,323.00 | 5,250.84 | 4.19% | 25,578 |
| Mar 19, 2026 | 5,102.00 | 5,164.00 | 5,100.00 | 5,109.00 | 5,039.74 | 0.14% | 2,868 |
| Mar 18, 2026 | 5,116.00 | 5,257.00 | 5,059.00 | 5,102.00 | 5,032.84 | -0.27% | 7,214 |
| Mar 17, 2026 | 5,197.00 | 5,197.00 | 5,080.00 | 5,116.00 | 5,046.65 | -1.56% | 59,270 |
| Mar 16, 2026 | 5,229.00 | 5,229.00 | 5,140.00 | 5,197.00 | 5,126.55 | -0.61% | 2,396 |
| Mar 13, 2026 | 5,209.00 | 5,276.00 | 5,183.00 | 5,229.00 | 5,158.11 | 0.38% | 20,640 |
| Mar 12, 2026 | 5,180.00 | 5,227.00 | 5,150.00 | 5,209.00 | 5,138.39 | -0.55% | 11,863 |
| Mar 11, 2026 | 5,271.00 | 5,250.00 | 5,218.00 | 5,238.00 | 5,166.99 | -0.63% | 4,122 |
| Mar 10, 2026 | 5,250.00 | 5,290.00 | 5,172.00 | 5,271.00 | 5,199.55 | 0.40% | 5,144 |
| Mar 9, 2026 | 5,287.00 | 5,323.00 | 5,220.00 | 5,250.00 | 5,178.83 | -0.61% | 11,143 |
| Mar 6, 2026 | 5,200.00 | 5,320.00 | 5,200.00 | 5,282.00 | 5,210.40 | 0.61% | 14,600 |
| Mar 5, 2026 | 4,882.00 | 5,250.00 | 4,867.00 | 5,250.00 | 5,178.83 | 8.25% | 14,283 |
| Mar 4, 2026 | 4,850.00 | 4,908.00 | 4,843.00 | 4,850.00 | 4,784.25 | - | 33,405 |
| Mar 2, 2026 | 4,550.00 | 4,918.00 | 4,550.00 | 4,850.00 | 4,784.25 | 3.06% | 10,653 |
| Feb 27, 2026 | 4,837.00 | 4,862.00 | 4,706.00 | 4,706.00 | 4,642.20 | -2.71% | 58,712 |
| Feb 26, 2026 | 4,805.00 | 4,858.00 | 4,674.00 | 4,837.00 | 4,771.43 | 0.67% | 4,802 |
| Feb 25, 2026 | 4,785.00 | 4,839.00 | 4,706.00 | 4,805.00 | 4,739.86 | 0.42% | 6,940 |
| Feb 24, 2026 | 4,814.00 | 4,814.00 | 4,736.00 | 4,785.00 | 4,720.13 | -0.60% | 4,798 |
| Feb 23, 2026 | 4,855.00 | 4,890.00 | 4,806.00 | 4,814.00 | 4,748.74 | -0.84% | 8,525 |
| Feb 20, 2026 | 4,850.00 | 4,900.00 | 4,850.00 | 4,855.00 | 4,789.18 | 0.10% | 6,041 |
| Feb 19, 2026 | 4,834.00 | 4,850.00 | 4,759.00 | 4,850.00 | 4,784.25 | 0.33% | 10,934 |
| Feb 18, 2026 | 4,859.00 | 4,869.00 | 4,760.00 | 4,834.00 | 4,768.47 | -0.51% | 7,751 |
| Feb 17, 2026 | 4,944.00 | 4,927.00 | 4,835.00 | 4,859.00 | 4,793.13 | -1.72% | 6,089 |
| Feb 16, 2026 | 4,977.00 | 5,008.00 | 4,936.00 | 4,944.00 | 4,876.98 | -0.66% | 9,812 |
| Feb 13, 2026 | 5,034.00 | 5,050.00 | 4,922.00 | 4,977.00 | 4,909.53 | -1.13% | 1,904 |
| Feb 12, 2026 | 5,100.00 | 5,152.00 | 5,005.00 | 5,034.00 | 4,965.76 | -0.51% | 31,175 |
| Feb 11, 2026 | 5,084.00 | 5,092.00 | 5,035.00 | 5,060.00 | 4,991.41 | -0.47% | 7,416 |
| Feb 10, 2026 | 5,109.00 | 5,176.00 | 5,071.00 | 5,084.00 | 5,015.08 | -0.49% | 31,972 |
| Feb 9, 2026 | 5,216.00 | 5,216.00 | 5,078.00 | 5,109.00 | 5,039.74 | -2.05% | 13,978 |
| Feb 6, 2026 | 5,291.00 | 5,220.00 | 5,051.00 | 5,216.00 | 5,145.29 | -1.42% | 19,977 |
| Feb 5, 2026 | 5,278.00 | 5,304.00 | 5,078.00 | 5,291.00 | 5,219.27 | 0.25% | 17,076 |
| Feb 4, 2026 | 5,251.00 | 5,357.00 | 5,146.00 | 5,278.00 | 5,206.45 | 0.90% | 11,909 |
| Feb 3, 2026 | 5,310.00 | 5,380.00 | 5,110.00 | 5,231.00 | 5,160.09 | -0.49% | 22,089 |
| Feb 2, 2026 | 5,221.00 | 5,261.00 | 5,169.00 | 5,257.00 | 5,185.73 | 0.69% | 5,686 |
| Jan 30, 2026 | 5,201.00 | 5,305.00 | 5,148.00 | 5,221.00 | 5,150.22 | 0.38% | 4,376 |
| Jan 29, 2026 | 5,222.00 | 5,261.00 | 5,162.00 | 5,201.00 | 5,130.49 | -0.40% | 74,827 |
| Jan 28, 2026 | 5,145.00 | 5,229.00 | 5,145.00 | 5,222.00 | 5,151.21 | 1.50% | 3,522 |
| Jan 27, 2026 | 5,181.00 | 5,181.00 | 5,081.00 | 5,145.00 | 5,075.25 | -0.69% | 55,330 |
| Jan 26, 2026 | 5,188.00 | 5,236.00 | 5,162.00 | 5,181.00 | 5,110.77 | -0.13% | 3,780 |
| Jan 23, 2026 | 5,184.00 | 5,215.00 | 5,102.00 | 5,188.00 | 5,117.67 | 0.08% | 4,581 |
| Jan 22, 2026 | 5,029.00 | 5,212.00 | 5,029.00 | 5,184.00 | 5,113.72 | 2.57% | 5,018 |
| Jan 21, 2026 | 5,070.00 | 5,104.00 | 5,000.00 | 5,054.00 | 4,985.49 | -0.32% | 6,102 |
| Jan 20, 2026 | 5,147.00 | 5,143.00 | 5,025.00 | 5,070.00 | 5,001.27 | -1.50% | 26,114 |
| Jan 19, 2026 | 5,120.00 | 5,181.00 | 5,038.00 | 5,147.00 | 5,077.23 | -0.44% | 62,440 |
| Jan 16, 2026 | 5,325.00 | 5,325.00 | 5,170.00 | 5,170.00 | 5,099.91 | -2.91% | 8,069 |
| Jan 15, 2026 | 5,238.00 | 5,454.00 | 5,206.00 | 5,325.00 | 5,252.81 | 1.66% | 9,755 |
| Jan 14, 2026 | 5,092.00 | 5,273.00 | 5,092.00 | 5,238.00 | 5,166.99 | 2.87% | 63,901 |
| Jan 13, 2026 | 5,139.00 | 5,139.00 | 5,085.00 | 5,092.00 | 5,022.97 | -0.91% | 117,530 |
| Jan 12, 2026 | 5,194.00 | 5,194.00 | 5,089.00 | 5,139.00 | 5,069.33 | -0.66% | 9,915 |
| Jan 9, 2026 | 5,152.00 | 5,215.00 | 5,145.00 | 5,173.00 | 5,102.87 | 0.41% | 3,469 |
| Jan 8, 2026 | 5,155.00 | 5,191.00 | 5,106.00 | 5,152.00 | 5,082.16 | -0.06% | 23,520 |
| Jan 7, 2026 | 5,167.00 | 5,200.00 | 5,113.00 | 5,155.00 | 5,085.12 | -0.23% | 14,568 |
| Jan 6, 2026 | 5,100.00 | 5,180.00 | 5,065.00 | 5,167.00 | 5,096.95 | 1.31% | 5,211 |
| Jan 5, 2026 | 4,922.00 | 5,148.00 | 4,922.00 | 5,100.00 | 5,030.86 | 3.62% | 54,968 |
| Jan 1, 2026 | 4,910.00 | 4,960.00 | 4,866.00 | 4,922.00 | 4,855.28 | 0.24% | 3,583 |
| Dec 31, 2025 | 4,977.00 | 4,993.00 | 4,901.00 | 4,910.00 | 4,843.44 | -1.35% | 35,426 |
| Dec 30, 2025 | 5,004.00 | 5,025.00 | 4,914.00 | 4,977.00 | 4,909.53 | -0.54% | 22,741 |
| Dec 29, 2025 | 5,035.00 | 5,029.00 | 4,933.00 | 5,004.00 | 4,936.16 | -0.62% | 15,786 |
| Dec 28, 2025 | 5,189.00 | 5,189.00 | 4,797.00 | 5,035.00 | 4,966.74 | -2.97% | 8,403 |
| Dec 25, 2025 | 5,285.00 | 5,290.00 | 5,135.00 | 5,189.00 | 5,118.66 | -1.82% | 4,428 |
| Dec 24, 2025 | 5,263.00 | 5,331.00 | 5,275.00 | 5,285.00 | 5,213.36 | 0.42% | 6,065 |
| Dec 23, 2025 | 5,360.00 | 5,360.00 | 5,214.00 | 5,263.00 | 5,191.65 | -1.81% | 6,669 |
| Dec 22, 2025 | 5,223.00 | 5,360.00 | 5,219.00 | 5,360.00 | 5,287.34 | 2.62% | 14,978 |
| Dec 21, 2025 | 5,289.00 | 5,289.00 | 5,190.00 | 5,223.00 | 5,152.20 | 0.35% | 5,791 |
| Dec 18, 2025 | 5,094.00 | 5,220.00 | 5,060.00 | 5,205.00 | 5,134.44 | 2.18% | 39,623 |
| Dec 17, 2025 | 5,132.00 | 5,149.00 | 5,047.00 | 5,094.00 | 5,024.94 | -0.74% | 13,769 |
| Dec 16, 2025 | 5,200.00 | 5,200.00 | 5,105.00 | 5,132.00 | 5,062.43 | 0.79% | 3,835 |
| Dec 15, 2025 | 5,112.00 | 5,155.00 | 5,073.00 | 5,092.00 | 5,022.97 | -0.39% | 4,451 |
| Dec 14, 2025 | 5,101.00 | 5,123.00 | 5,038.00 | 5,112.00 | 5,042.70 | 0.22% | 10,337 |
| Dec 11, 2025 | 5,025.00 | 5,120.00 | 4,981.00 | 5,101.00 | 5,031.85 | 1.51% | 216,450 |
| Dec 10, 2025 | 4,991.00 | 5,030.00 | 4,937.00 | 5,025.00 | 4,956.88 | 0.68% | 9,189 |
| Dec 9, 2025 | 5,003.00 | 5,003.00 | 4,889.00 | 4,991.00 | 4,923.34 | -0.24% | 19,972 |
| Dec 8, 2025 | 4,995.00 | 5,020.00 | 4,973.00 | 5,003.00 | 4,935.18 | 0.16% | 15,445 |
| Dec 7, 2025 | 4,890.00 | 5,024.00 | 4,890.00 | 4,995.00 | 4,927.29 | 0.32% | 4,553 |
| Dec 4, 2025 | 4,989.00 | 4,998.00 | 4,900.00 | 4,979.00 | 4,911.50 | -0.34% | 3,463 |
| Dec 3, 2025 | 5,029.00 | 5,076.00 | 4,991.00 | 4,996.00 | 4,881.76 | 0.04% | 9,361 |
| Dec 2, 2025 | 4,957.00 | 5,029.00 | 4,938.00 | 4,994.00 | 4,879.81 | 0.75% | 4,200 |
| Dec 1, 2025 | 4,980.00 | 4,983.00 | 4,855.00 | 4,957.00 | 4,843.65 | -0.46% | 33,463 |
| Nov 30, 2025 | 4,920.00 | 5,024.00 | 4,920.00 | 4,980.00 | 4,866.13 | 1.22% | 22,725 |