Danya Cebus Ltd. (TLV:DNYA)
Israel
· Delayed Price · Currency is ILS · Price in ILA 18,560
+180 (0.98%)
Mar 9, 2026, 5:24 PM IDT
Danya Cebus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 18,380.00 | 18,380.00 | 17,640.00 | 18,120.00 | - | -1.41% | 11,601 |
| Mar 6, 2026 | 18,340.00 | 18,750.00 | 18,040.00 | 18,380.00 | 18,380.00 | 0.22% | 11,902 |
| Mar 5, 2026 | 17,200.00 | 18,340.00 | 17,190.00 | 18,340.00 | 18,340.00 | 6.63% | 26,488 |
| Mar 4, 2026 | 17,490.00 | 17,490.00 | 16,690.00 | 17,200.00 | 17,200.00 | 1.06% | 31,041 |
| Mar 2, 2026 | 17,950.00 | 17,970.00 | 16,800.00 | 17,020.00 | 17,020.00 | -3.30% | 90,279 |
| Feb 27, 2026 | 16,870.00 | 17,600.00 | 16,800.00 | 17,600.00 | 17,600.00 | 4.33% | 35,406 |
| Feb 26, 2026 | 16,540.00 | 16,990.00 | 16,130.00 | 16,870.00 | 16,870.00 | 2.00% | 29,689 |
| Feb 25, 2026 | 17,090.00 | 17,090.00 | 16,040.00 | 16,540.00 | 16,540.00 | -0.78% | 25,018 |
| Feb 24, 2026 | 16,720.00 | 16,950.00 | 16,430.00 | 16,670.00 | 16,670.00 | -0.30% | 21,101 |
| Feb 23, 2026 | 17,580.00 | 17,590.00 | 16,640.00 | 16,720.00 | 16,720.00 | -5.22% | 19,016 |
| Feb 20, 2026 | 17,640.00 | 17,640.00 | 17,310.00 | 17,640.00 | 17,640.00 | 2.14% | 17,464 |
| Feb 19, 2026 | 17,240.00 | 17,460.00 | 17,090.00 | 17,270.00 | 17,270.00 | 0.17% | 17,491 |
| Feb 18, 2026 | 16,890.00 | 17,390.00 | 16,680.00 | 17,240.00 | 17,240.00 | 2.07% | 24,909 |
| Feb 17, 2026 | 16,470.00 | 16,890.00 | 16,320.00 | 16,890.00 | 16,890.00 | 2.55% | 12,010 |
| Feb 16, 2026 | 16,770.00 | 17,420.00 | 16,340.00 | 16,470.00 | 16,470.00 | -0.48% | 25,991 |
| Feb 13, 2026 | 16,590.00 | 16,690.00 | 16,330.00 | 16,550.00 | 16,550.00 | -0.24% | 14,377 |
| Feb 12, 2026 | 16,070.00 | 16,590.00 | 16,070.00 | 16,590.00 | 16,590.00 | 3.24% | 17,787 |
| Feb 11, 2026 | 15,410.00 | 16,340.00 | 15,410.00 | 16,070.00 | 16,070.00 | 0.69% | 18,522 |
| Feb 10, 2026 | 15,230.00 | 15,980.00 | 15,120.00 | 15,960.00 | 15,960.00 | 4.79% | 24,391 |
| Feb 9, 2026 | 15,260.00 | 15,390.00 | 14,930.00 | 15,230.00 | 15,230.00 | 2.77% | 16,336 |
| Feb 6, 2026 | 15,120.00 | 15,120.00 | 14,820.00 | 14,820.00 | 14,820.00 | -1.98% | 13,849 |
| Feb 5, 2026 | 15,290.00 | 15,270.00 | 14,920.00 | 15,120.00 | 15,120.00 | -1.11% | 140,951 |
| Feb 4, 2026 | 15,240.00 | 15,290.00 | 14,870.00 | 15,290.00 | 15,290.00 | 0.33% | 10,786 |
| Feb 3, 2026 | 15,040.00 | 15,330.00 | 14,930.00 | 15,240.00 | 15,240.00 | 1.33% | 22,347 |
| Feb 2, 2026 | 14,470.00 | 15,040.00 | 14,130.00 | 15,040.00 | 15,040.00 | 3.94% | 18,873 |
| Jan 30, 2026 | 14,600.00 | 14,700.00 | 14,360.00 | 14,470.00 | 14,470.00 | -0.89% | 14,089 |
| Jan 29, 2026 | 14,510.00 | 14,780.00 | 14,400.00 | 14,600.00 | 14,600.00 | 0.21% | 16,940 |
| Jan 28, 2026 | 15,320.00 | 15,460.00 | 14,570.00 | 14,570.00 | 14,570.00 | -4.90% | 22,329 |
| Jan 27, 2026 | 15,380.00 | 15,550.00 | 15,200.00 | 15,320.00 | 15,320.00 | -0.39% | 20,870 |
| Jan 26, 2026 | 15,160.00 | 15,560.00 | 15,000.00 | 15,380.00 | 15,380.00 | 1.45% | 23,506 |
| Jan 23, 2026 | 15,290.00 | 15,290.00 | 15,110.00 | 15,160.00 | 15,160.00 | -0.20% | 14,390 |
| Jan 22, 2026 | 15,070.00 | 15,230.00 | 14,900.00 | 15,190.00 | 15,190.00 | 0.80% | 22,160 |
| Jan 21, 2026 | 15,130.00 | 15,240.00 | 14,850.00 | 15,070.00 | 15,070.00 | -0.40% | 21,123 |
| Jan 20, 2026 | 15,590.00 | 15,710.00 | 15,110.00 | 15,130.00 | 15,130.00 | -2.95% | 20,777 |
| Jan 19, 2026 | 16,010.00 | 16,010.00 | 15,430.00 | 15,590.00 | 15,590.00 | -2.62% | 26,410 |
| Jan 16, 2026 | 15,800.00 | 16,230.00 | 15,660.00 | 16,010.00 | 16,010.00 | 1.84% | 14,014 |
| Jan 15, 2026 | 15,920.00 | 15,920.00 | 15,190.00 | 15,720.00 | 15,720.00 | 0.19% | 37,618 |
| Jan 14, 2026 | 15,650.00 | 16,000.00 | 15,590.00 | 15,690.00 | 15,690.00 | 0.26% | 45,399 |
| Jan 13, 2026 | 15,810.00 | 15,870.00 | 15,370.00 | 15,650.00 | 15,650.00 | -1.14% | 20,350 |
| Jan 12, 2026 | 15,600.00 | 15,850.00 | 15,330.00 | 15,830.00 | 15,830.00 | 1.15% | 23,512 |
| Jan 9, 2026 | 15,400.00 | 15,650.00 | 15,390.00 | 15,650.00 | 15,650.00 | 1.62% | 6,889 |
| Jan 8, 2026 | 15,330.00 | 15,540.00 | 15,090.00 | 15,400.00 | 15,400.00 | 0.46% | 90,390 |
| Jan 7, 2026 | 15,400.00 | 15,630.00 | 15,160.00 | 15,330.00 | 15,330.00 | -0.45% | 216,120 |
| Jan 6, 2026 | 14,690.00 | 15,400.00 | 14,690.00 | 15,400.00 | 15,400.00 | 4.83% | 59,115 |
| Jan 5, 2026 | 14,470.00 | 14,770.00 | 14,280.00 | 14,690.00 | 14,690.00 | 1.52% | 46,332 |
| Jan 1, 2026 | 14,200.00 | 14,470.00 | 13,950.00 | 14,470.00 | 14,470.00 | 1.90% | 32,158 |
| Dec 31, 2025 | 14,200.00 | 14,250.00 | 13,720.00 | 14,200.00 | 14,200.00 | - | 112,813 |
| Dec 30, 2025 | 14,000.00 | 14,200.00 | 13,840.00 | 14,200.00 | 14,200.00 | 1.43% | 71,961 |
| Dec 29, 2025 | 14,160.00 | 14,200.00 | 13,860.00 | 14,000.00 | 14,000.00 | -2.03% | 90,190 |
| Dec 28, 2025 | 14,300.00 | 14,470.00 | 14,040.00 | 14,290.00 | 14,290.00 | -0.07% | 15,465 |
| Dec 25, 2025 | 14,630.00 | 14,790.00 | 13,700.00 | 14,300.00 | 14,300.00 | -2.12% | 36,144 |
| Dec 24, 2025 | 14,600.00 | 14,890.00 | 14,510.00 | 14,610.00 | 14,610.00 | 0.07% | 30,527 |
| Dec 23, 2025 | 14,600.00 | 14,600.00 | 14,480.00 | 14,600.00 | 14,600.00 | - | 15,891 |
| Dec 22, 2025 | 14,650.00 | 14,900.00 | 14,490.00 | 14,600.00 | 14,600.00 | -0.34% | 36,731 |
| Dec 21, 2025 | 14,830.00 | 15,200.00 | 14,600.00 | 14,650.00 | 14,650.00 | -1.21% | 10,266 |
| Dec 18, 2025 | 15,020.00 | 15,090.00 | 14,760.00 | 14,830.00 | 14,830.00 | -1.59% | 29,971 |
| Dec 17, 2025 | 15,100.00 | 15,240.00 | 14,950.00 | 15,070.00 | 15,070.00 | -0.20% | 39,659 |
| Dec 16, 2025 | 14,980.00 | 15,240.00 | 14,850.00 | 15,100.00 | 15,100.00 | 1.68% | 27,175 |
| Dec 15, 2025 | 14,890.00 | 14,930.00 | 14,730.00 | 14,850.00 | 14,850.00 | 1.02% | 28,530 |
| Dec 14, 2025 | 14,960.00 | 15,070.00 | 14,540.00 | 14,700.00 | 14,700.00 | -1.74% | 6,410 |
| Dec 11, 2025 | 14,720.00 | 15,190.00 | 14,670.00 | 14,960.00 | 14,960.00 | 1.63% | 49,639 |
| Dec 10, 2025 | 14,660.00 | 14,790.00 | 14,400.00 | 14,720.00 | 14,720.00 | 0.41% | 14,165 |
| Dec 9, 2025 | 15,080.00 | 15,040.00 | 14,560.00 | 14,660.00 | 14,660.00 | -3.55% | 14,503 |
| Dec 8, 2025 | 15,160.00 | 15,560.00 | 15,160.00 | 15,200.00 | 15,078.03 | 0.26% | 22,355 |
| Dec 7, 2025 | 15,030.00 | 15,190.00 | 14,740.00 | 15,160.00 | 15,038.35 | 0.86% | 5,647 |
| Dec 4, 2025 | 15,040.00 | 15,230.00 | 14,740.00 | 15,030.00 | 14,909.39 | -0.07% | 16,897 |
| Dec 3, 2025 | 14,890.00 | 15,190.00 | 14,720.00 | 15,040.00 | 14,919.31 | 1.01% | 24,903 |
| Dec 2, 2025 | 14,750.00 | 14,890.00 | 14,630.00 | 14,890.00 | 14,770.52 | 0.95% | 14,205 |
| Dec 1, 2025 | 14,810.00 | 15,100.00 | 14,600.00 | 14,750.00 | 14,631.64 | -0.41% | 24,922 |
| Nov 30, 2025 | 14,470.00 | 14,820.00 | 14,460.00 | 14,810.00 | 14,691.16 | 2.35% | 19,370 |
| Nov 27, 2025 | 14,460.00 | 14,470.00 | 14,280.00 | 14,470.00 | 14,353.89 | 0.07% | 13,192 |
| Nov 26, 2025 | 14,400.00 | 14,580.00 | 14,300.00 | 14,460.00 | 14,343.97 | 0.42% | 18,597 |
| Nov 25, 2025 | 14,190.00 | 14,720.00 | 14,030.00 | 14,400.00 | 14,284.45 | 1.48% | 30,885 |
| Nov 24, 2025 | 13,840.00 | 14,190.00 | 13,810.00 | 14,190.00 | 14,076.13 | 2.75% | 35,727 |
| Nov 23, 2025 | 14,260.00 | 14,450.00 | 13,810.00 | 13,810.00 | 13,699.18 | -3.63% | 9,235 |
| Nov 20, 2025 | 14,370.00 | 14,440.00 | 14,150.00 | 14,330.00 | 14,215.01 | -0.28% | 17,166 |
| Nov 19, 2025 | 14,450.00 | 14,640.00 | 14,140.00 | 14,370.00 | 14,254.69 | -0.55% | 15,433 |
| Nov 18, 2025 | 14,740.00 | 14,750.00 | 14,410.00 | 14,450.00 | 14,334.05 | -1.97% | 22,548 |
| Nov 17, 2025 | 14,780.00 | 15,020.00 | 14,590.00 | 14,740.00 | 14,621.72 | -0.27% | 34,126 |
| Nov 16, 2025 | 14,730.00 | 14,780.00 | 14,410.00 | 14,780.00 | 14,661.40 | 2.43% | 8,629 |
| Nov 13, 2025 | 13,980.00 | 14,430.00 | 13,710.00 | 14,430.00 | 14,314.21 | 3.22% | 33,226 |
| Nov 12, 2025 | 13,760.00 | 14,170.00 | 13,670.00 | 13,980.00 | 13,867.82 | 1.60% | 32,940 |
| Nov 11, 2025 | 14,030.00 | 14,410.00 | 13,760.00 | 13,760.00 | 13,649.59 | -2.34% | 18,771 |
| Nov 10, 2025 | 13,600.00 | 14,090.00 | 13,500.00 | 14,090.00 | 13,976.94 | 3.00% | 21,115 |
| Nov 9, 2025 | 13,280.00 | 13,990.00 | 13,280.00 | 13,680.00 | 13,570.23 | 3.01% | 27,182 |
| Nov 6, 2025 | 13,500.00 | 13,590.00 | 13,190.00 | 13,280.00 | 13,173.44 | -1.63% | 303,558 |
| Nov 5, 2025 | 13,250.00 | 13,500.00 | 13,160.00 | 13,500.00 | 13,391.67 | 1.89% | 30,219 |
| Nov 4, 2025 | 13,520.00 | 13,560.00 | 13,200.00 | 13,250.00 | 13,143.68 | -2.00% | 33,468 |
| Nov 3, 2025 | 13,800.00 | 13,900.00 | 13,460.00 | 13,520.00 | 13,411.51 | -2.03% | 32,208 |
| Nov 2, 2025 | 13,720.00 | 14,060.00 | 13,740.00 | 13,800.00 | 13,689.26 | 0.58% | 9,633 |
| Oct 30, 2025 | 13,580.00 | 13,760.00 | 13,390.00 | 13,720.00 | 13,609.91 | 1.03% | 32,712 |
| Oct 29, 2025 | 13,580.00 | 13,840.00 | 13,510.00 | 13,580.00 | 13,471.03 | - | 36,941 |
| Oct 28, 2025 | 13,820.00 | 13,840.00 | 13,430.00 | 13,580.00 | 13,471.03 | -1.09% | 29,133 |
| Oct 27, 2025 | 13,530.00 | 13,910.00 | 13,330.00 | 13,730.00 | 13,619.83 | 1.48% | 146,314 |
| Oct 26, 2025 | 13,160.00 | 13,620.00 | 13,150.00 | 13,530.00 | 13,421.43 | 2.81% | 13,442 |
| Oct 23, 2025 | 13,000.00 | 13,240.00 | 12,850.00 | 13,160.00 | 13,054.40 | 0.77% | 35,023 |
| Oct 22, 2025 | 13,320.00 | 13,500.00 | 13,020.00 | 13,060.00 | 12,955.20 | -1.95% | 60,874 |
| Oct 21, 2025 | 13,380.00 | 13,470.00 | 13,110.00 | 13,320.00 | 13,213.12 | -0.45% | 20,317 |
| Oct 20, 2025 | 13,390.00 | 13,390.00 | 13,110.00 | 13,380.00 | 13,272.63 | 2.22% | 104,473 |
| Oct 19, 2025 | 13,430.00 | 13,430.00 | 12,860.00 | 13,090.00 | 12,984.96 | -2.53% | 17,689 |