Skip to main content
Dorsel Holdings Ltd (TLV:DRSH)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,309.00
0.00 (0.00%)
At close: Dec 4, 2025

Dorsel Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252,309.002,329.002,299.002,309.002,309.00-427
Dec 3, 20252,320.002,390.002,201.002,309.002,309.00-0.47%8,164
Dec 2, 20252,347.002,383.002,273.002,320.002,320.00-1.15%6,941
Dec 1, 20252,403.002,440.002,265.002,347.002,347.00-2.33%2,888
Nov 30, 20252,387.002,446.002,387.002,403.002,403.000.67%40,326
Nov 27, 20252,285.002,484.002,319.002,387.002,387.004.46%43,179
Nov 26, 20252,289.002,310.002,268.002,285.002,285.00-0.17%3,344
Nov 25, 20252,246.002,310.002,183.002,289.002,289.001.91%61,052
Nov 24, 20252,210.002,288.002,211.002,246.002,246.001.63%1,024
Nov 23, 20252,231.002,279.002,180.002,210.002,210.00-0.94%451
Nov 20, 20252,234.002,330.002,230.002,231.002,231.000.18%23,823
Nov 19, 20252,212.002,312.002,212.002,227.002,227.000.68%4,051
Nov 18, 20252,260.002,300.002,195.002,212.002,212.00-2.12%6,875
Nov 17, 20252,279.002,310.002,241.002,260.002,260.00-0.83%24,130
Nov 16, 20252,269.002,313.002,269.002,279.002,279.000.44%4,291
Nov 13, 20252,385.002,385.002,215.002,269.002,269.00-2.41%48,426
Nov 12, 20252,291.002,414.002,269.002,325.002,325.001.48%13,750
Nov 11, 20252,247.002,340.002,247.002,291.002,291.001.96%4,131
Nov 10, 20252,213.002,249.002,240.002,247.002,247.001.54%2,170
Nov 9, 20252,246.002,266.002,190.002,213.002,213.000.41%4,449
Nov 6, 20252,204.002,205.002,179.002,204.002,204.00-19,295
Nov 5, 20252,186.002,222.002,182.002,204.002,204.000.82%3,382
Nov 4, 20252,120.002,250.002,051.002,186.002,186.003.11%38,796
Nov 3, 20252,112.002,149.002,060.002,120.002,120.000.38%6,072
Nov 2, 20252,066.002,112.002,067.002,112.002,112.002.23%9,900
Oct 30, 20252,066.002,066.002,030.002,066.002,066.00-6,877
Oct 29, 20252,059.002,100.002,059.002,066.002,066.000.34%7,368
Oct 28, 20252,052.002,115.002,035.002,059.002,059.000.34%12,729
Oct 27, 20252,060.002,148.002,005.002,052.002,052.00-0.39%8,659
Oct 26, 20252,047.002,100.002,030.002,060.002,060.000.73%27,032
Oct 23, 20252,047.002,047.002,029.002,045.002,045.00-0.10%5,763
Oct 22, 20252,017.002,050.002,031.002,047.002,047.001.49%4,771
Oct 21, 20252,019.002,047.001,970.002,017.002,017.00-0.10%3,020
Oct 20, 20251,971.002,048.001,970.002,019.002,019.002.44%12,510
Oct 19, 20251,971.001,999.001,962.001,971.001,971.00-8,162
Oct 16, 20251,962.002,004.001,962.001,971.001,971.000.46%2,665
Oct 15, 20251,970.002,047.001,954.001,962.001,962.00-0.91%13,991
Oct 12, 20251,976.002,047.001,972.001,980.001,980.000.20%7,582
Oct 9, 20251,977.002,048.001,970.001,976.001,976.00-0.05%7,536
Oct 8, 20252,007.002,007.001,971.001,977.001,977.00-1.49%3,344
Oct 5, 20252,024.002,064.001,984.002,007.002,007.00-0.84%2,850
Sep 30, 20252,035.002,184.001,988.002,024.002,024.00-0.54%13,221
Sep 29, 20252,001.002,083.002,004.002,035.002,035.001.70%6,272
Sep 28, 20251,981.002,025.001,976.002,001.002,001.001.01%4,303
Sep 25, 20251,971.002,050.001,954.001,981.001,981.00-0.95%2,937
Sep 21, 20251,949.002,002.001,895.002,000.002,000.001.57%11,466
Sep 18, 20251,885.002,000.001,848.001,969.001,969.004.46%13,636
Sep 17, 20252,019.002,038.001,851.001,885.001,885.00-6.64%16,765
Sep 16, 20252,039.002,039.001,981.002,019.002,019.00-0.98%3,103
Sep 15, 20252,069.002,137.001,989.002,039.002,039.00-1.45%5,394
Sep 14, 20252,093.002,139.002,050.002,069.002,069.00-1.15%4,026
Sep 11, 20252,106.002,105.002,065.002,093.002,093.00-0.62%3,135
Sep 10, 20252,090.002,129.002,079.002,106.002,106.001.79%33,164
Sep 9, 20252,033.002,091.001,995.002,069.002,069.001.77%19,073
Sep 8, 20252,047.002,090.002,000.002,033.002,033.00-0.68%13,508
Sep 7, 20251,949.002,060.001,949.002,047.002,047.003.38%28,528
Sep 4, 20251,980.001,999.001,963.001,980.001,948.96-5,879
Sep 3, 20251,947.002,003.001,940.001,980.001,948.960.15%28,358
Sep 2, 20251,961.002,036.001,939.001,977.001,946.010.82%3,409
Sep 1, 20251,962.001,963.001,949.001,961.001,930.26-0.05%2,998
Aug 31, 20251,956.001,974.001,943.001,962.001,931.240.31%5,130
Aug 28, 20251,920.001,958.001,913.001,956.001,925.342.89%12,127
Aug 27, 20251,862.001,908.001,840.001,901.001,871.202.09%6,499
Aug 26, 20251,909.001,909.001,845.001,862.001,832.81-1.12%3,662
Aug 25, 20251,882.001,917.001,872.001,883.001,853.480.05%5,389
Aug 24, 20251,887.001,928.001,878.001,882.001,852.500.21%10,957
Aug 21, 20251,860.001,918.001,858.001,878.001,848.560.97%5,824
Aug 20, 20251,883.001,903.001,854.001,860.001,830.84-1.22%9,498
Aug 19, 20251,894.001,894.001,880.001,883.001,853.48-0.58%6,414
Aug 18, 20251,895.001,895.001,893.001,894.001,864.31-0.05%3,962
Aug 17, 20251,896.001,930.001,891.001,895.001,865.30-0.05%9,956
Aug 14, 20251,867.001,946.001,863.001,896.001,866.281.55%21,095
Aug 13, 20251,922.001,987.001,850.001,867.001,837.73-2.86%71,551
Aug 12, 20251,914.001,927.001,900.001,922.001,891.870.42%5,165
Aug 11, 20251,917.001,990.001,887.001,914.001,884.00-0.16%19,670
Aug 10, 20251,924.001,924.001,900.001,917.001,886.95-0.36%3,788
Aug 7, 20251,924.001,924.001,894.001,924.001,893.84-24,621
Aug 6, 20251,888.001,934.001,888.001,924.001,893.840.89%2,174
Aug 5, 20251,939.001,949.001,872.001,907.001,877.11-1.65%5,052
Aug 4, 20251,986.001,974.001,933.001,939.001,908.61-2.37%5,982
Jul 31, 20251,980.001,997.001,956.001,986.001,954.870.30%6,083
Jul 30, 20251,994.001,998.001,947.001,980.001,948.96-0.70%4,484
Jul 29, 20251,998.002,026.001,900.001,994.001,962.74-0.20%17,474
Jul 28, 20251,988.002,019.001,983.001,998.001,966.680.50%15,165
Jul 27, 20251,955.002,000.001,945.001,988.001,956.841.69%13,417
Jul 24, 20251,962.002,000.001,900.001,955.001,924.35-0.36%23,295
Jul 23, 20252,000.002,056.001,960.001,962.001,931.24-1.90%18,960
Jul 22, 20252,093.002,093.001,992.002,000.001,968.65-0.20%6,840
Jul 21, 20251,998.002,039.001,997.002,004.001,972.590.30%16,560
Jul 20, 20251,996.002,000.001,990.001,998.001,966.680.10%7,442
Jul 17, 20251,949.002,000.001,949.001,996.001,964.71-0.40%11,223
Jul 16, 20252,054.002,095.001,995.002,004.001,972.59-2.43%17,036
Jul 15, 20252,077.002,100.002,039.002,054.002,021.80-1.11%18,253
Jul 14, 20252,070.002,088.002,063.002,077.002,044.44-0.29%16,382
Jul 13, 20252,094.002,094.002,070.002,083.002,050.350.24%41,197
Jul 10, 20252,094.002,094.002,070.002,078.002,045.43-0.76%9,836
Jul 9, 20252,080.002,098.002,074.002,094.002,061.181.01%6,695
Jul 8, 20252,059.002,075.002,043.002,073.002,040.500.68%7,200
Jul 7, 20252,034.002,074.002,034.002,059.002,026.721.23%11,841
Jul 6, 20252,055.002,055.002,008.002,034.002,002.12-0.97%7,307