Danya Cebus Ltd. (TLV:DNYA)
Israel
· Delayed Price · Currency is ILS · Price in ILA 15,090
-180 (-1.18%)
Apr 29, 2026, 4:30 PM IDT
Danya Cebus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 15,270.00 | 15,660.00 | 15,180.00 | 15,260.00 | - | -0.07% | 14,741 |
| Apr 28, 2026 | 15,350.00 | 15,420.00 | 15,150.00 | 15,270.00 | 15,270.00 | -0.52% | 11,346 |
| Apr 27, 2026 | 16,140.00 | 16,190.00 | 15,350.00 | 15,350.00 | 15,350.00 | -4.89% | 41,711 |
| Apr 24, 2026 | 16,500.00 | 16,520.00 | 16,140.00 | 16,140.00 | 16,140.00 | -3.53% | 23,659 |
| Apr 23, 2026 | 16,780.00 | 16,840.00 | 16,300.00 | 16,730.00 | 16,730.00 | -0.30% | 25,058 |
| Apr 20, 2026 | 16,690.00 | 16,840.00 | 16,350.00 | 16,780.00 | 16,780.00 | 0.48% | 12,740 |
| Apr 17, 2026 | 15,950.00 | 16,880.00 | 15,910.00 | 16,700.00 | 16,700.00 | 4.70% | 24,775 |
| Apr 16, 2026 | 16,150.00 | 16,220.00 | 15,700.00 | 15,950.00 | 15,950.00 | -1.24% | 28,902 |
| Apr 15, 2026 | 16,380.00 | 16,750.00 | 16,110.00 | 16,150.00 | 16,150.00 | -5.17% | 12,444 |
| Apr 14, 2026 | 16,390.00 | 17,030.00 | 16,330.00 | 17,030.00 | 16,908.04 | 4.29% | 25,871 |
| Apr 13, 2026 | 16,900.00 | 16,900.00 | 16,290.00 | 16,330.00 | 16,213.06 | -3.37% | 13,970 |
| Apr 10, 2026 | 16,350.00 | 16,900.00 | 16,330.00 | 16,900.00 | 16,778.97 | 3.36% | 18,249 |
| Apr 9, 2026 | 16,120.00 | 16,650.00 | 16,110.00 | 16,350.00 | 16,232.91 | 2.83% | 36,696 |
| Apr 6, 2026 | 16,260.00 | 16,520.00 | 15,590.00 | 15,900.00 | 15,786.14 | -2.45% | 26,583 |
| Apr 3, 2026 | 16,470.00 | 16,470.00 | 16,180.00 | 16,300.00 | 16,183.27 | 0.62% | 15,053 |
| Mar 31, 2026 | 15,810.00 | 16,200.00 | 15,490.00 | 16,200.00 | 16,083.99 | 2.47% | 40,198 |
| Mar 30, 2026 | 16,020.00 | 16,100.00 | 15,490.00 | 15,810.00 | 15,696.78 | -2.95% | 53,661 |
| Mar 27, 2026 | 16,360.00 | 16,620.00 | 16,050.00 | 16,290.00 | 16,173.34 | -1.27% | 21,930 |
| Mar 26, 2026 | 16,730.00 | 16,880.00 | 16,380.00 | 16,500.00 | 16,381.84 | -1.37% | 27,383 |
| Mar 25, 2026 | 17,160.00 | 17,380.00 | 16,420.00 | 16,730.00 | 16,610.19 | -2.51% | 29,254 |
| Mar 24, 2026 | 17,240.00 | 17,240.00 | 16,840.00 | 17,160.00 | 17,037.11 | -0.46% | 17,677 |
| Mar 23, 2026 | 17,850.00 | 17,980.00 | 17,070.00 | 17,240.00 | 17,116.54 | -4.12% | 28,400 |
| Mar 20, 2026 | 17,590.00 | 17,980.00 | 17,420.00 | 17,980.00 | 17,851.24 | 2.80% | 8,438 |
| Mar 19, 2026 | 17,260.00 | 17,990.00 | 17,120.00 | 17,490.00 | 17,364.75 | 1.33% | 13,648 |
| Mar 18, 2026 | 17,120.00 | 17,460.00 | 17,110.00 | 17,260.00 | 17,136.40 | 0.82% | 20,576 |
| Mar 17, 2026 | 16,860.00 | 17,340.00 | 16,460.00 | 17,120.00 | 16,997.40 | 1.54% | 27,663 |
| Mar 16, 2026 | 16,880.00 | 17,170.00 | 16,730.00 | 16,860.00 | 16,739.26 | -0.18% | 23,200 |
| Mar 13, 2026 | 17,000.00 | 17,330.00 | 16,630.00 | 16,890.00 | 16,769.05 | -0.65% | 14,404 |
| Mar 12, 2026 | 18,000.00 | 18,030.00 | 17,000.00 | 17,000.00 | 16,878.26 | -5.56% | 28,684 |
| Mar 11, 2026 | 18,130.00 | 18,400.00 | 17,490.00 | 18,000.00 | 17,871.10 | -0.72% | 20,843 |
| Mar 10, 2026 | 18,400.00 | 18,640.00 | 18,020.00 | 18,130.00 | 18,000.17 | -2.32% | 24,024 |
| Mar 9, 2026 | 18,380.00 | 18,560.00 | 17,640.00 | 18,560.00 | 18,427.09 | 0.98% | 27,127 |
| Mar 6, 2026 | 18,340.00 | 18,750.00 | 18,040.00 | 18,380.00 | 18,248.37 | 0.22% | 11,902 |
| Mar 5, 2026 | 17,200.00 | 18,340.00 | 17,190.00 | 18,340.00 | 18,208.66 | 6.63% | 26,488 |
| Mar 4, 2026 | 17,490.00 | 17,490.00 | 16,690.00 | 17,200.00 | 17,076.83 | 1.06% | 31,041 |
| Mar 2, 2026 | 17,950.00 | 17,970.00 | 16,800.00 | 17,020.00 | 16,898.11 | -3.30% | 90,279 |
| Feb 27, 2026 | 16,870.00 | 17,600.00 | 16,800.00 | 17,600.00 | 17,473.96 | 4.33% | 35,406 |
| Feb 26, 2026 | 16,540.00 | 16,990.00 | 16,130.00 | 16,870.00 | 16,749.19 | 2.00% | 29,689 |
| Feb 25, 2026 | 17,090.00 | 17,090.00 | 16,040.00 | 16,540.00 | 16,421.55 | -0.78% | 25,018 |
| Feb 24, 2026 | 16,720.00 | 16,950.00 | 16,430.00 | 16,670.00 | 16,550.62 | -0.30% | 21,101 |
| Feb 23, 2026 | 17,580.00 | 17,590.00 | 16,640.00 | 16,720.00 | 16,600.26 | -5.22% | 19,016 |
| Feb 20, 2026 | 17,640.00 | 17,640.00 | 17,310.00 | 17,640.00 | 17,513.67 | 2.14% | 17,464 |
| Feb 19, 2026 | 17,240.00 | 17,460.00 | 17,090.00 | 17,270.00 | 17,146.32 | 0.17% | 17,491 |
| Feb 18, 2026 | 16,890.00 | 17,390.00 | 16,680.00 | 17,240.00 | 17,116.54 | 2.07% | 24,909 |
| Feb 17, 2026 | 16,470.00 | 16,890.00 | 16,320.00 | 16,890.00 | 16,769.05 | 2.55% | 12,010 |
| Feb 16, 2026 | 16,770.00 | 17,420.00 | 16,340.00 | 16,470.00 | 16,352.05 | -0.48% | 25,991 |
| Feb 13, 2026 | 16,590.00 | 16,690.00 | 16,330.00 | 16,550.00 | 16,431.48 | -0.24% | 14,377 |
| Feb 12, 2026 | 16,070.00 | 16,590.00 | 16,070.00 | 16,590.00 | 16,471.19 | 3.24% | 17,787 |
| Feb 11, 2026 | 15,410.00 | 16,340.00 | 15,410.00 | 16,070.00 | 15,954.92 | 0.69% | 18,522 |
| Feb 10, 2026 | 15,230.00 | 15,980.00 | 15,120.00 | 15,960.00 | 15,845.71 | 4.79% | 24,391 |
| Feb 9, 2026 | 15,260.00 | 15,390.00 | 14,930.00 | 15,230.00 | 15,120.93 | 2.77% | 16,336 |
| Feb 6, 2026 | 15,120.00 | 15,120.00 | 14,820.00 | 14,820.00 | 14,713.87 | -1.98% | 13,849 |
| Feb 5, 2026 | 15,290.00 | 15,270.00 | 14,920.00 | 15,120.00 | 15,011.72 | -1.11% | 140,951 |
| Feb 4, 2026 | 15,240.00 | 15,290.00 | 14,870.00 | 15,290.00 | 15,180.50 | 0.33% | 10,786 |
| Feb 3, 2026 | 15,040.00 | 15,330.00 | 14,930.00 | 15,240.00 | 15,130.86 | 1.33% | 22,347 |
| Feb 2, 2026 | 14,470.00 | 15,040.00 | 14,130.00 | 15,040.00 | 14,932.29 | 3.94% | 18,873 |
| Jan 30, 2026 | 14,600.00 | 14,700.00 | 14,360.00 | 14,470.00 | 14,366.38 | -0.89% | 14,089 |
| Jan 29, 2026 | 14,510.00 | 14,780.00 | 14,400.00 | 14,600.00 | 14,495.44 | 0.21% | 16,940 |
| Jan 28, 2026 | 15,320.00 | 15,460.00 | 14,570.00 | 14,570.00 | 14,465.66 | -4.90% | 22,329 |
| Jan 27, 2026 | 15,380.00 | 15,550.00 | 15,200.00 | 15,320.00 | 15,210.29 | -0.39% | 20,870 |
| Jan 26, 2026 | 15,160.00 | 15,560.00 | 15,000.00 | 15,380.00 | 15,269.86 | 1.45% | 23,506 |
| Jan 23, 2026 | 15,290.00 | 15,290.00 | 15,110.00 | 15,160.00 | 15,051.43 | -0.20% | 14,390 |
| Jan 22, 2026 | 15,070.00 | 15,230.00 | 14,900.00 | 15,190.00 | 15,081.22 | 0.80% | 22,160 |
| Jan 21, 2026 | 15,130.00 | 15,240.00 | 14,850.00 | 15,070.00 | 14,962.08 | -0.40% | 21,123 |
| Jan 20, 2026 | 15,590.00 | 15,710.00 | 15,110.00 | 15,130.00 | 15,021.65 | -2.95% | 20,777 |
| Jan 19, 2026 | 16,010.00 | 16,010.00 | 15,430.00 | 15,590.00 | 15,478.36 | -2.62% | 26,410 |
| Jan 16, 2026 | 15,800.00 | 16,230.00 | 15,660.00 | 16,010.00 | 15,895.35 | 1.84% | 14,014 |
| Jan 15, 2026 | 15,920.00 | 15,920.00 | 15,190.00 | 15,720.00 | 15,607.42 | 0.19% | 37,618 |
| Jan 14, 2026 | 15,650.00 | 16,000.00 | 15,590.00 | 15,690.00 | 15,577.64 | 0.26% | 45,399 |
| Jan 13, 2026 | 15,810.00 | 15,870.00 | 15,370.00 | 15,650.00 | 15,537.93 | -1.14% | 20,350 |
| Jan 12, 2026 | 15,600.00 | 15,850.00 | 15,330.00 | 15,830.00 | 15,716.64 | 1.15% | 23,512 |
| Jan 9, 2026 | 15,400.00 | 15,650.00 | 15,390.00 | 15,650.00 | 15,537.93 | 1.62% | 6,889 |
| Jan 8, 2026 | 15,330.00 | 15,540.00 | 15,090.00 | 15,400.00 | 15,289.72 | 0.46% | 90,390 |
| Jan 7, 2026 | 15,400.00 | 15,630.00 | 15,160.00 | 15,330.00 | 15,220.22 | -0.45% | 216,120 |
| Jan 6, 2026 | 14,690.00 | 15,400.00 | 14,690.00 | 15,400.00 | 15,289.72 | 4.83% | 59,115 |
| Jan 5, 2026 | 14,470.00 | 14,770.00 | 14,280.00 | 14,690.00 | 14,584.80 | 1.52% | 46,332 |
| Jan 1, 2026 | 14,200.00 | 14,470.00 | 13,950.00 | 14,470.00 | 14,366.38 | 1.90% | 32,158 |
| Dec 31, 2025 | 14,200.00 | 14,250.00 | 13,720.00 | 14,200.00 | 14,098.31 | - | 112,813 |
| Dec 30, 2025 | 14,000.00 | 14,200.00 | 13,840.00 | 14,200.00 | 14,098.31 | 1.43% | 71,961 |
| Dec 29, 2025 | 14,160.00 | 14,200.00 | 13,860.00 | 14,000.00 | 13,899.74 | -2.03% | 90,190 |
| Dec 28, 2025 | 14,300.00 | 14,470.00 | 14,040.00 | 14,290.00 | 14,187.66 | -0.07% | 15,465 |
| Dec 25, 2025 | 14,630.00 | 14,790.00 | 13,700.00 | 14,300.00 | 14,197.59 | -2.12% | 36,144 |
| Dec 24, 2025 | 14,600.00 | 14,890.00 | 14,510.00 | 14,610.00 | 14,505.37 | 0.07% | 30,527 |
| Dec 23, 2025 | 14,600.00 | 14,600.00 | 14,480.00 | 14,600.00 | 14,495.44 | - | 15,891 |
| Dec 22, 2025 | 14,650.00 | 14,900.00 | 14,490.00 | 14,600.00 | 14,495.44 | -0.34% | 36,731 |
| Dec 21, 2025 | 14,830.00 | 15,200.00 | 14,600.00 | 14,650.00 | 14,545.09 | -1.21% | 10,266 |
| Dec 18, 2025 | 15,020.00 | 15,090.00 | 14,760.00 | 14,830.00 | 14,723.80 | -1.59% | 29,971 |
| Dec 17, 2025 | 15,100.00 | 15,240.00 | 14,950.00 | 15,070.00 | 14,962.08 | -0.20% | 39,659 |
| Dec 16, 2025 | 14,980.00 | 15,240.00 | 14,850.00 | 15,100.00 | 14,991.86 | 1.68% | 27,175 |
| Dec 15, 2025 | 14,890.00 | 14,930.00 | 14,730.00 | 14,850.00 | 14,743.65 | 1.02% | 28,530 |
| Dec 14, 2025 | 14,960.00 | 15,070.00 | 14,540.00 | 14,700.00 | 14,594.73 | -1.74% | 6,410 |
| Dec 11, 2025 | 14,720.00 | 15,190.00 | 14,670.00 | 14,960.00 | 14,852.87 | 1.63% | 49,639 |
| Dec 10, 2025 | 14,660.00 | 14,790.00 | 14,400.00 | 14,720.00 | 14,614.59 | 0.41% | 14,165 |
| Dec 9, 2025 | 15,080.00 | 15,040.00 | 14,560.00 | 14,660.00 | 14,555.02 | -3.55% | 14,503 |
| Dec 8, 2025 | 15,160.00 | 15,560.00 | 15,160.00 | 15,200.00 | 14,970.05 | 0.26% | 22,355 |
| Dec 7, 2025 | 15,030.00 | 15,190.00 | 14,740.00 | 15,160.00 | 14,930.66 | 0.86% | 5,647 |
| Dec 4, 2025 | 15,040.00 | 15,230.00 | 14,740.00 | 15,030.00 | 14,802.62 | -0.07% | 16,897 |
| Dec 3, 2025 | 14,890.00 | 15,190.00 | 14,720.00 | 15,040.00 | 14,812.47 | 1.01% | 24,903 |
| Dec 2, 2025 | 14,750.00 | 14,890.00 | 14,630.00 | 14,890.00 | 14,664.74 | 0.95% | 14,205 |
| Dec 1, 2025 | 14,810.00 | 15,100.00 | 14,600.00 | 14,750.00 | 14,526.86 | -0.41% | 24,922 |