Skip to main content
Danya Cebus Ltd. (TLV:DNYA)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
15,030
-10 (-0.07%)
At close: Dec 4, 2025

Danya Cebus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202515,040.0015,230.0014,740.0015,030.0015,030.00-0.07%16,897
Dec 3, 202514,890.0015,190.0014,720.0015,040.0015,040.001.01%24,903
Dec 2, 202514,750.0014,890.0014,630.0014,890.0014,890.000.95%14,205
Dec 1, 202514,810.0015,100.0014,600.0014,750.0014,750.00-0.41%24,922
Nov 30, 202514,470.0014,820.0014,460.0014,810.0014,810.002.35%19,370
Nov 27, 202514,460.0014,470.0014,280.0014,470.0014,470.000.07%13,192
Nov 26, 202514,400.0014,580.0014,300.0014,460.0014,460.000.42%18,597
Nov 25, 202514,190.0014,720.0014,030.0014,400.0014,400.001.48%30,885
Nov 24, 202513,840.0014,190.0013,810.0014,190.0014,190.002.75%35,727
Nov 23, 202514,260.0014,450.0013,810.0013,810.0013,810.00-3.63%9,235
Nov 20, 202514,370.0014,440.0014,150.0014,330.0014,330.00-0.28%17,166
Nov 19, 202514,450.0014,640.0014,140.0014,370.0014,370.00-0.55%15,433
Nov 18, 202514,740.0014,750.0014,410.0014,450.0014,450.00-1.97%22,548
Nov 17, 202514,780.0015,020.0014,590.0014,740.0014,740.00-0.27%34,126
Nov 16, 202514,730.0014,780.0014,410.0014,780.0014,780.002.43%8,629
Nov 13, 202513,980.0014,430.0013,710.0014,430.0014,430.003.22%33,226
Nov 12, 202513,760.0014,170.0013,670.0013,980.0013,980.001.60%32,940
Nov 11, 202514,030.0014,410.0013,760.0013,760.0013,760.00-2.34%18,771
Nov 10, 202513,600.0014,090.0013,500.0014,090.0014,090.003.00%21,115
Nov 9, 202513,280.0013,990.0013,280.0013,680.0013,680.003.01%27,182
Nov 6, 202513,500.0013,590.0013,190.0013,280.0013,280.00-1.63%303,558
Nov 5, 202513,250.0013,500.0013,160.0013,500.0013,500.001.89%30,219
Nov 4, 202513,520.0013,560.0013,200.0013,250.0013,250.00-2.00%33,468
Nov 3, 202513,800.0013,900.0013,460.0013,520.0013,520.00-2.03%32,208
Nov 2, 202513,720.0014,060.0013,740.0013,800.0013,800.000.58%9,633
Oct 30, 202513,580.0013,760.0013,390.0013,720.0013,720.001.03%32,712
Oct 29, 202513,580.0013,840.0013,510.0013,580.0013,580.00-36,941
Oct 28, 202513,820.0013,840.0013,430.0013,580.0013,580.00-1.09%29,133
Oct 27, 202513,530.0013,910.0013,330.0013,730.0013,730.001.48%146,314
Oct 26, 202513,160.0013,620.0013,150.0013,530.0013,530.002.81%13,442
Oct 23, 202513,000.0013,240.0012,850.0013,160.0013,160.000.77%35,023
Oct 22, 202513,320.0013,500.0013,020.0013,060.0013,060.00-1.95%60,874
Oct 21, 202513,380.0013,470.0013,110.0013,320.0013,320.00-0.45%20,317
Oct 20, 202513,390.0013,390.0013,110.0013,380.0013,380.002.22%104,473
Oct 19, 202513,430.0013,430.0012,860.0013,090.0013,090.00-2.53%17,689
Oct 16, 202513,800.0013,870.0013,250.0013,430.0013,430.00-2.68%151,233
Oct 15, 202513,540.0013,940.0013,460.0013,800.0013,800.003.76%84,369
Oct 12, 202513,340.0013,620.0013,190.0013,300.0013,300.00-0.30%15,505
Oct 9, 202512,890.0013,610.0012,800.0013,340.0013,340.005.04%107,814
Oct 8, 202512,400.0012,700.0012,220.0012,700.0012,700.002.75%19,563
Oct 5, 202512,520.0012,970.0012,250.0012,360.0012,360.000.08%80,226
Sep 30, 202511,830.0012,500.0011,830.0012,350.0012,350.004.93%173,493
Sep 29, 202512,050.0012,340.0011,670.0011,770.0011,770.00-2.32%27,152
Sep 28, 202511,510.0012,220.0011,510.0012,050.0012,050.004.69%23,851
Sep 25, 202511,530.0011,760.0011,320.0011,510.0011,510.001.68%27,859
Sep 21, 202511,600.0011,660.0011,150.0011,320.0011,320.00-2.16%10,018
Sep 18, 202511,570.0011,650.0011,290.0011,570.0011,570.00-19,472
Sep 17, 202511,950.0012,070.0011,510.0011,570.0011,570.00-3.18%33,727
Sep 16, 202511,940.0012,180.0011,770.0011,950.0011,950.00-1.89%17,738
Sep 15, 202512,170.0012,360.0012,010.0012,180.0012,058.020.08%30,529
Sep 14, 202512,330.0012,420.0012,060.0012,170.0012,048.12-2.41%8,684
Sep 11, 202512,650.0012,650.0012,450.0012,470.0012,345.11-1.42%14,602
Sep 10, 202512,700.0012,810.0012,460.0012,650.0012,523.31-0.39%24,126
Sep 9, 202512,650.0012,750.0012,500.0012,700.0012,572.810.40%63,087
Sep 8, 202513,260.0013,260.0012,650.0012,650.0012,523.310.24%26,312
Sep 7, 202512,530.0012,660.0012,360.0012,620.0012,493.612.10%6,467
Sep 4, 202512,270.0012,560.0012,070.0012,360.0012,236.220.73%19,225
Sep 3, 202512,580.0012,790.0012,200.0012,270.0012,147.12-2.46%103,321
Sep 2, 202512,580.0012,730.0012,330.0012,580.0012,454.01-46,381
Sep 1, 202512,750.0012,770.0012,480.0012,580.0012,454.01-1.33%14,093
Aug 31, 202512,990.0013,000.0012,520.0012,750.0012,622.31-1.85%8,430
Aug 28, 202513,040.0013,160.0012,860.0012,990.0012,859.91-1.07%17,925
Aug 27, 202513,500.0013,510.0013,100.0013,130.0012,998.50-2.74%15,294
Aug 26, 202513,520.0013,690.0013,330.0013,500.0013,364.80-0.15%67,741
Aug 25, 202513,680.0013,760.0013,290.0013,520.0013,384.60-1.17%16,056
Aug 24, 202513,290.0013,740.0013,240.0013,680.0013,543.002.93%27,285
Aug 21, 202512,950.0013,290.0012,950.0013,290.0013,156.902.63%16,752
Aug 20, 202512,840.0013,190.0012,650.0012,950.0012,820.310.86%24,288
Aug 19, 202512,510.0013,000.0012,510.0012,840.0012,711.412.64%23,787
Aug 18, 202512,500.0012,580.0012,410.0012,510.0012,384.710.08%12,291
Aug 17, 202512,490.0012,590.0012,410.0012,500.0012,374.810.08%7,732
Aug 14, 202512,560.0012,750.0012,410.0012,490.0012,364.91-1.03%122,146
Aug 13, 202512,080.0012,670.0012,070.0012,620.0012,493.614.13%86,400
Aug 12, 202512,470.0012,470.0012,080.0012,120.0011,998.62-1.70%49,300
Aug 11, 202512,490.0012,490.0012,160.0012,330.0012,206.52-0.08%25,372
Aug 10, 202512,120.0012,390.0012,120.0012,340.0012,216.421.48%14,607
Aug 7, 202512,100.0012,250.0011,960.0012,160.0012,038.220.25%698,044
Aug 6, 202512,120.0012,390.0011,900.0012,130.0012,008.520.08%142,100
Aug 5, 202512,400.0012,400.0011,940.0012,120.0011,998.62-2.26%127,389
Aug 4, 202512,310.0012,460.0011,950.0012,400.0012,275.82-0.32%136,067
Jul 31, 202512,720.0012,730.0012,290.0012,440.0012,315.42-1.27%90,584
Jul 30, 202512,730.0012,800.0012,460.0012,600.0012,473.81-1.02%37,976
Jul 29, 202512,450.0012,760.0012,450.0012,730.0012,602.510.39%33,827
Jul 28, 202512,760.0012,920.0012,640.0012,680.0012,553.01-0.63%102,442
Jul 27, 202512,850.0012,940.0012,650.0012,760.0012,632.21-0.70%17,456
Jul 24, 202512,790.0012,950.0012,520.0012,850.0012,721.310.47%123,935
Jul 23, 202512,690.0012,850.0012,620.0012,790.0012,661.911.51%45,440
Jul 22, 202512,500.0012,710.0012,380.0012,600.0012,473.810.80%63,950
Jul 21, 202512,250.0012,500.0012,090.0012,500.0012,374.812.04%149,181
Jul 20, 202512,040.0012,270.0011,930.0012,250.0012,127.321.74%32,789
Jul 17, 202511,900.0012,100.0011,900.0012,040.0011,919.421.18%95,328
Jul 16, 202512,000.0012,180.0011,800.0011,900.0011,780.82-1.90%42,718
Jul 15, 202512,150.0012,430.0012,050.0012,130.0012,008.52-0.16%135,045
Jul 14, 202512,180.0012,180.0011,990.0012,150.0012,028.32-0.25%174,953
Jul 13, 202512,300.0012,300.0012,000.0012,180.0012,058.02-0.98%160,483
Jul 10, 202512,350.0012,430.0012,200.0012,300.0012,176.82-72,164
Jul 9, 202512,150.0012,440.0012,110.0012,300.0012,176.821.23%221,748
Jul 8, 202512,440.0012,460.0012,020.0012,150.0012,028.32-1.22%26,030
Jul 7, 202512,650.0012,750.0012,180.0012,300.0012,176.82-1.91%48,406
Jul 6, 202512,510.0012,740.0012,240.0012,540.0012,414.410.24%25,778