Discount Investment Corporation Ltd. (TLV:DISI)
Israel
· Delayed Price · Currency is ILS · Price in ILA 852.40
-34.00 (-3.84%)
Mar 9, 2026, 5:24 PM IDT
TLV:DISI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 864.00 | 876.70 | 850.00 | 858.40 | - | -3.16% | 22,259 |
| Mar 6, 2026 | 882.00 | 889.80 | 870.10 | 886.40 | 886.40 | 0.61% | 48,207 |
| Mar 5, 2026 | 861.20 | 884.50 | 861.20 | 881.00 | 881.00 | 2.30% | 77,437 |
| Mar 4, 2026 | 846.00 | 878.70 | 810.20 | 861.20 | 861.20 | 1.80% | 150,531 |
| Mar 2, 2026 | 812.30 | 874.00 | 808.40 | 846.00 | 846.00 | 4.53% | 421,380 |
| Feb 27, 2026 | 853.00 | 862.30 | 802.10 | 809.30 | 809.30 | -5.12% | 178,857 |
| Feb 26, 2026 | 867.00 | 907.00 | 844.10 | 853.00 | 853.00 | -3.59% | 162,756 |
| Feb 25, 2026 | 905.30 | 919.90 | 860.00 | 884.80 | 884.80 | -2.26% | 189,421 |
| Feb 24, 2026 | 980.20 | 980.20 | 904.00 | 905.30 | 905.30 | -7.64% | 176,144 |
| Feb 23, 2026 | 969.20 | 990.50 | 955.50 | 980.20 | 980.20 | 1.13% | 129,989 |
| Feb 20, 2026 | 955.00 | 976.80 | 947.10 | 969.20 | 969.20 | 1.49% | 68,972 |
| Feb 19, 2026 | 973.00 | 973.00 | 942.60 | 955.00 | 955.00 | -1.85% | 117,650 |
| Feb 18, 2026 | 999.00 | 999.00 | 965.00 | 973.00 | 973.00 | -2.60% | 492,340 |
| Feb 17, 2026 | 1,028.00 | 1,028.00 | 984.90 | 999.00 | 999.00 | -2.82% | 188,931 |
| Feb 16, 2026 | 1,020.00 | 1,045.00 | 1,006.00 | 1,028.00 | 1,028.00 | 0.98% | 455,957 |
| Feb 13, 2026 | 1,015.00 | 1,022.00 | 988.90 | 1,018.00 | 1,018.00 | 0.30% | 207,894 |
| Feb 12, 2026 | 985.00 | 1,017.00 | 979.50 | 1,015.00 | 1,015.00 | 3.05% | 457,160 |
| Feb 11, 2026 | 941.10 | 985.00 | 941.00 | 985.00 | 985.00 | 4.66% | 575,534 |
| Feb 10, 2026 | 952.10 | 952.10 | 937.00 | 941.10 | 941.10 | -1.16% | 74,431 |
| Feb 9, 2026 | 934.60 | 964.80 | 928.00 | 952.10 | 952.10 | 1.87% | 310,730 |
| Feb 6, 2026 | 958.00 | 958.00 | 929.20 | 934.60 | 934.60 | -2.44% | 30,235 |
| Feb 5, 2026 | 916.30 | 960.00 | 888.70 | 958.00 | 958.00 | 4.55% | 1,165,560 |
| Feb 4, 2026 | 925.70 | 942.00 | 906.10 | 916.30 | 916.30 | -1.02% | 132,231 |
| Feb 3, 2026 | 904.00 | 930.00 | 903.90 | 925.70 | 925.70 | 2.40% | 98,273 |
| Feb 2, 2026 | 883.00 | 911.00 | 854.00 | 904.00 | 904.00 | 2.25% | 147,749 |
| Jan 30, 2026 | 880.10 | 889.90 | 873.80 | 884.10 | 884.10 | -0.62% | 39,525 |
| Jan 29, 2026 | 927.10 | 930.00 | 880.00 | 889.60 | 889.60 | -4.04% | 193,507 |
| Jan 28, 2026 | 951.60 | 958.70 | 917.70 | 927.10 | 927.10 | -2.57% | 60,221 |
| Jan 27, 2026 | 989.70 | 989.90 | 948.00 | 951.60 | 951.60 | -3.85% | 68,712 |
| Jan 26, 2026 | 984.60 | 992.00 | 968.00 | 989.70 | 989.70 | 0.52% | 84,676 |
| Jan 23, 2026 | 969.00 | 985.00 | 955.80 | 984.60 | 984.60 | 1.61% | 53,235 |
| Jan 22, 2026 | 919.60 | 970.00 | 919.60 | 969.00 | 969.00 | 5.09% | 139,870 |
| Jan 21, 2026 | 930.60 | 944.00 | 918.00 | 922.10 | 922.10 | -1.93% | 83,159 |
| Jan 20, 2026 | 966.70 | 969.90 | 928.00 | 940.20 | 940.20 | -2.74% | 71,141 |
| Jan 19, 2026 | 996.00 | 996.70 | 958.90 | 966.70 | 966.70 | -2.94% | 124,275 |
| Jan 16, 2026 | 989.50 | 1,006.00 | 988.20 | 996.00 | 996.00 | 0.66% | 42,389 |
| Jan 15, 2026 | 990.70 | 1,006.00 | 987.00 | 989.50 | 989.50 | -0.12% | 58,197 |
| Jan 14, 2026 | 1,008.00 | 1,015.00 | 990.70 | 990.70 | 990.70 | -1.72% | 99,605 |
| Jan 13, 2026 | 1,020.00 | 1,030.00 | 1,000.00 | 1,008.00 | 1,008.00 | -0.88% | 44,948 |
| Jan 12, 2026 | 1,014.00 | 1,068.00 | 1,002.00 | 1,017.00 | 1,017.00 | 0.30% | 93,892 |
| Jan 9, 2026 | 998.00 | 1,048.00 | 998.00 | 1,014.00 | 1,014.00 | -0.98% | 108,473 |
| Jan 8, 2026 | 1,045.00 | 1,062.00 | 1,022.00 | 1,024.00 | 1,024.00 | -2.01% | 72,259 |
| Jan 7, 2026 | 1,062.00 | 1,065.00 | 1,037.00 | 1,045.00 | 1,045.00 | -1.60% | 63,962 |
| Jan 6, 2026 | 1,019.00 | 1,064.00 | 1,007.00 | 1,062.00 | 1,062.00 | 4.22% | 204,088 |
| Jan 5, 2026 | 976.80 | 1,028.00 | 976.80 | 1,019.00 | 1,019.00 | 4.32% | 231,987 |
| Jan 1, 2026 | 941.00 | 982.90 | 941.00 | 976.80 | 976.80 | 2.59% | 21,316 |
| Dec 31, 2025 | 972.90 | 983.60 | 947.00 | 952.10 | 952.10 | -1.08% | 29,310 |
| Dec 30, 2025 | 957.90 | 981.40 | 954.00 | 962.50 | 962.50 | 0.48% | 39,462 |
| Dec 29, 2025 | 960.30 | 969.80 | 940.00 | 957.90 | 957.90 | -0.25% | 50,915 |
| Dec 28, 2025 | 939.90 | 984.90 | 939.90 | 960.30 | 960.30 | 2.17% | 42,813 |
| Dec 25, 2025 | 991.50 | 991.90 | 936.90 | 939.90 | 939.90 | -5.20% | 64,848 |
| Dec 24, 2025 | 956.00 | 992.00 | 941.00 | 991.50 | 991.50 | 3.38% | 155,193 |
| Dec 23, 2025 | 999.00 | 1,008.00 | 955.00 | 959.10 | 959.10 | -3.99% | 140,297 |
| Dec 22, 2025 | 1,026.00 | 1,035.00 | 994.20 | 999.00 | 999.00 | -2.63% | 506,302 |
| Dec 21, 2025 | 1,045.00 | 1,054.00 | 992.00 | 1,026.00 | 1,026.00 | -1.72% | 169,397 |
| Dec 18, 2025 | 1,029.00 | 1,082.00 | 1,005.00 | 1,044.00 | 1,044.00 | 1.46% | 272,557 |
| Dec 17, 2025 | 980.90 | 1,031.00 | 980.90 | 1,029.00 | 1,029.00 | 4.90% | 309,911 |
| Dec 16, 2025 | 982.00 | 987.00 | 968.20 | 980.90 | 980.90 | -0.11% | 132,670 |
| Dec 15, 2025 | 945.00 | 985.00 | 944.90 | 982.00 | 982.00 | 3.92% | 380,052 |
| Dec 14, 2025 | 937.00 | 945.00 | 900.10 | 945.00 | 945.00 | 1.12% | 145,650 |
| Dec 11, 2025 | 919.60 | 938.50 | 910.00 | 934.50 | 934.50 | 1.62% | 253,792 |
| Dec 10, 2025 | 892.60 | 922.90 | 876.60 | 919.60 | 919.60 | 3.02% | 248,190 |
| Dec 9, 2025 | 883.50 | 894.40 | 841.00 | 892.60 | 892.60 | 2.59% | 217,778 |
| Dec 8, 2025 | 883.50 | 899.80 | 868.00 | 870.10 | 870.10 | -1.52% | 87,510 |
| Dec 7, 2025 | 893.70 | 893.70 | 865.00 | 883.50 | 883.50 | -1.14% | 174,752 |
| Dec 4, 2025 | 895.10 | 908.80 | 885.10 | 893.70 | 893.70 | -0.16% | 40,440 |
| Dec 3, 2025 | 895.40 | 903.00 | 877.30 | 895.10 | 895.10 | 0.02% | 109,975 |
| Dec 2, 2025 | 893.60 | 911.00 | 892.30 | 894.90 | 894.90 | 0.15% | 69,750 |
| Dec 1, 2025 | 917.50 | 917.50 | 890.00 | 893.60 | 893.60 | -2.01% | 77,029 |
| Nov 30, 2025 | 885.00 | 914.90 | 885.00 | 911.90 | 911.90 | 3.37% | 41,463 |
| Nov 27, 2025 | 901.10 | 898.90 | 875.00 | 882.20 | 882.20 | -2.10% | 84,090 |
| Nov 26, 2025 | 897.60 | 914.40 | 875.40 | 901.10 | 901.10 | 3.41% | 137,724 |
| Nov 25, 2025 | 911.60 | 913.10 | 871.40 | 871.40 | 871.40 | -4.62% | 116,657 |
| Nov 24, 2025 | 847.70 | 922.10 | 846.00 | 913.60 | 913.60 | 5.57% | 239,207 |
| Nov 23, 2025 | 858.00 | 868.60 | 857.90 | 865.40 | 865.40 | 0.05% | 86,252 |
| Nov 20, 2025 | 892.20 | 907.70 | 856.00 | 865.00 | 865.00 | -3.05% | 302,923 |
| Nov 19, 2025 | 933.00 | 950.00 | 886.30 | 892.20 | 892.20 | -4.04% | 233,875 |
| Nov 18, 2025 | 979.90 | 983.00 | 925.00 | 929.80 | 929.80 | -5.11% | 171,594 |
| Nov 17, 2025 | 1,000.00 | 1,037.00 | 970.70 | 979.90 | 979.90 | -2.01% | 259,263 |
| Nov 16, 2025 | 976.60 | 1,064.00 | 950.00 | 1,000.00 | 1,000.00 | 2.40% | 271,300 |
| Nov 13, 2025 | 972.20 | 985.90 | 960.00 | 976.60 | 976.60 | 0.45% | 149,946 |
| Nov 12, 2025 | 941.80 | 976.50 | 940.00 | 972.20 | 972.20 | 3.23% | 210,874 |
| Nov 11, 2025 | 917.90 | 955.00 | 917.90 | 941.80 | 941.80 | 3.63% | 130,575 |
| Nov 10, 2025 | 910.30 | 927.80 | 892.10 | 908.80 | 908.80 | -0.16% | 114,794 |
| Nov 9, 2025 | 909.00 | 930.60 | 903.00 | 910.30 | 910.30 | 0.14% | 63,283 |
| Nov 6, 2025 | 957.00 | 979.90 | 909.00 | 909.00 | 909.00 | -5.34% | 306,924 |
| Nov 5, 2025 | 985.00 | 985.00 | 924.70 | 960.30 | 960.30 | -0.07% | 102,368 |
| Nov 4, 2025 | 986.20 | 986.20 | 950.00 | 961.00 | 961.00 | -2.56% | 134,335 |
| Nov 3, 2025 | 964.00 | 995.80 | 964.00 | 986.20 | 986.20 | 2.30% | 174,517 |
| Nov 2, 2025 | 966.50 | 966.50 | 944.00 | 964.00 | 964.00 | -0.26% | 91,404 |
| Oct 30, 2025 | 970.00 | 973.50 | 960.00 | 966.50 | 966.50 | -0.39% | 32,880 |
| Oct 29, 2025 | 949.70 | 978.00 | 949.70 | 970.30 | 970.30 | 2.17% | 72,871 |
| Oct 28, 2025 | 976.60 | 989.00 | 942.00 | 949.70 | 949.70 | -2.75% | 115,589 |
| Oct 27, 2025 | 960.00 | 981.00 | 956.00 | 976.60 | 976.60 | 2.02% | 196,015 |
| Oct 26, 2025 | 924.00 | 964.90 | 924.00 | 957.30 | 957.30 | 3.64% | 121,287 |
| Oct 23, 2025 | 914.40 | 930.00 | 896.60 | 923.70 | 923.70 | 0.96% | 132,100 |
| Oct 22, 2025 | 865.80 | 940.60 | 862.00 | 914.90 | 914.90 | 5.67% | 286,621 |
| Oct 21, 2025 | 884.40 | 895.80 | 850.00 | 865.80 | 865.80 | -2.10% | 152,149 |
| Oct 20, 2025 | 891.30 | 911.00 | 878.00 | 884.40 | 884.40 | -0.77% | 65,846 |
| Oct 19, 2025 | 900.00 | 900.00 | 878.00 | 891.30 | 891.30 | 1.22% | 76,102 |