Skip to main content
Dorsel Ltd (TLV:DRSL)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,303.00
0.00 (0.00%)
At close: Apr 28, 2026

Dorsel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262,334.002,334.002,278.002,303.002,303.00-1.33%24,118
Apr 24, 20262,330.002,350.002,330.002,334.002,334.000.17%4,239
Apr 23, 20262,373.002,407.002,324.002,330.002,330.00-0.85%8,424
Apr 20, 20262,310.002,379.002,310.002,350.002,350.001.73%10,370
Apr 17, 20262,215.002,336.002,215.002,310.002,310.001.09%1,229
Apr 16, 20262,262.002,300.002,262.002,285.002,285.001.02%2,211
Apr 15, 20262,214.002,291.002,214.002,262.002,262.001.16%14,932
Apr 14, 20262,258.002,340.002,214.002,236.002,236.00-0.97%2,407
Apr 13, 20262,271.002,343.002,226.002,258.002,258.00-3.42%2,464
Apr 10, 20262,354.002,361.002,310.002,338.002,271.25-0.68%4,967
Apr 9, 20262,318.002,364.002,318.002,354.002,286.791.55%2,670
Apr 6, 20262,319.002,354.002,268.002,318.002,251.82-0.04%1,106
Apr 3, 20262,310.002,397.002,287.002,319.002,252.790.39%2,744
Mar 31, 20262,310.002,310.002,287.002,310.002,244.05-6,691
Mar 30, 20262,315.002,330.002,255.002,310.002,244.05-0.22%2,517
Mar 27, 20262,321.002,321.002,256.002,315.002,248.91-0.26%2,719
Mar 26, 20262,293.002,346.002,293.002,321.002,254.741.22%1,675
Mar 25, 20262,297.002,359.002,247.002,293.002,227.53-0.17%3,832
Mar 24, 20262,267.002,328.002,236.002,297.002,231.421.32%1,530
Mar 23, 20262,365.002,384.002,240.002,267.002,202.28-4.14%13,859
Mar 20, 20262,339.002,384.002,360.002,365.002,297.481.11%723
Mar 19, 20262,341.002,369.002,301.002,339.002,272.22-0.09%3,223
Mar 18, 20262,349.002,350.002,286.002,341.002,274.16-0.34%5,309
Mar 17, 20262,363.002,363.002,314.002,349.002,281.94-0.59%13,775
Mar 16, 20262,418.002,467.002,347.002,363.002,295.54-2.27%4,297
Mar 13, 20262,409.002,446.002,372.002,418.002,348.970.37%2,244
Mar 12, 20262,280.002,420.002,278.002,409.002,340.220.29%6,383
Mar 11, 20262,476.002,476.002,350.002,402.002,333.42-0.66%3,543
Mar 10, 20262,421.002,478.002,400.002,418.002,348.97-0.12%2,328
Mar 9, 20262,431.002,431.002,386.002,421.002,351.88-0.37%3,527
Mar 6, 20262,479.002,479.002,412.002,430.002,360.62-1.50%10,194
Mar 5, 20262,419.002,468.002,419.002,467.002,396.571.98%10,305
Mar 4, 20262,366.002,435.002,320.002,419.002,349.942.24%4,636
Mar 2, 20262,278.002,389.002,278.002,366.002,298.453.86%10,042
Feb 27, 20262,207.002,278.002,175.002,278.002,212.963.22%6,730
Feb 26, 20262,243.002,243.002,197.002,207.002,143.99-1.60%37,046
Feb 25, 20262,246.002,298.002,194.002,243.002,178.96-0.13%5,636
Feb 24, 20262,289.002,304.002,217.002,246.002,181.88-1.88%21,377
Feb 23, 20262,319.002,363.002,280.002,289.002,223.65-1.29%11,661
Feb 20, 20262,310.002,402.002,250.002,319.002,252.790.39%2,305
Feb 19, 20262,337.002,382.002,250.002,310.002,244.05-1.16%38,927
Feb 18, 20262,373.002,427.002,296.002,337.002,270.28-1.52%4,107
Feb 17, 20262,403.002,403.002,323.002,373.002,305.25-1.25%1,547
Feb 16, 20262,347.002,429.002,330.002,403.002,334.392.39%27,456
Feb 13, 20262,349.002,349.002,345.002,347.002,279.990.77%3,451
Feb 12, 20262,276.002,345.002,274.002,329.002,262.512.33%8,728
Feb 11, 20262,200.002,300.002,200.002,276.002,211.023.60%7,007
Feb 10, 20262,187.002,208.002,180.002,197.002,134.280.46%1,198
Feb 9, 20262,147.002,199.002,147.002,187.002,124.561.86%1,634
Feb 6, 20262,219.002,219.002,108.002,147.002,085.700.33%7,217
Feb 5, 20262,222.002,332.002,139.002,140.002,078.90-3.69%27,214
Feb 4, 20262,279.002,279.002,173.002,222.002,158.562.78%3,701
Feb 3, 20262,173.002,280.002,155.002,162.002,100.27-0.51%4,684
Feb 2, 20262,200.002,202.002,123.002,173.002,110.96-1.23%3,987
Jan 30, 20262,200.002,220.002,133.002,200.002,137.19-2,933
Jan 29, 20262,185.002,251.002,168.002,200.002,137.190.69%4,723
Jan 28, 20262,185.002,229.002,000.002,185.002,122.62-18,480
Jan 27, 20262,199.002,286.002,100.002,185.002,122.620.09%10,385
Jan 26, 20262,213.002,300.002,173.002,183.002,120.67-1.36%6,627
Jan 23, 20262,188.002,249.002,158.002,213.002,149.821.14%2,585
Jan 22, 20262,177.002,280.002,160.002,188.002,125.530.51%14,110
Jan 21, 20262,380.002,380.002,150.002,177.002,114.85-2.07%11,423
Jan 20, 20262,294.002,346.002,200.002,223.002,159.53-3.10%8,152
Jan 19, 20262,301.002,302.002,238.002,294.002,228.51-0.30%1,614
Jan 16, 20262,289.002,329.002,289.002,301.002,235.310.52%364
Jan 15, 20262,350.002,400.002,230.002,289.002,223.65-2.60%15,614
Jan 14, 20262,380.002,400.002,340.002,350.002,282.91-1.26%3,294
Jan 13, 20262,424.002,424.002,366.002,380.002,312.05-1.82%2,134
Jan 12, 20262,422.002,470.002,376.002,424.002,354.790.08%2,057
Jan 9, 20262,370.002,464.002,351.002,422.002,352.852.19%1,489
Jan 8, 20262,398.002,398.002,329.002,370.002,302.34-0.42%1,031
Jan 7, 20262,398.002,398.002,345.002,380.002,312.05-0.17%2,373
Jan 6, 20262,343.002,399.002,357.002,384.002,315.941.75%3,256
Jan 5, 20262,268.002,375.002,206.002,343.002,276.113.31%5,234
Jan 1, 20262,219.002,289.002,213.002,268.002,203.252.21%1,790
Dec 31, 20252,160.002,224.002,163.002,219.002,155.652.73%2,075
Dec 30, 20252,136.002,160.002,064.002,160.002,098.331.12%14,288
Dec 29, 20252,158.002,158.002,114.002,136.002,075.021.23%4,023
Dec 28, 20252,155.002,185.002,031.002,110.002,049.76-2.09%5,513
Dec 25, 20252,180.002,178.002,078.002,155.002,093.47-1.15%10,974
Dec 24, 20252,195.002,195.002,159.002,180.002,117.76-0.14%1,495
Dec 23, 20252,175.002,190.002,157.002,183.002,120.670.37%2,711
Dec 22, 20252,180.002,240.002,154.002,175.002,112.90-0.23%7,088
Dec 21, 20252,170.002,212.002,153.002,180.002,117.760.46%1,883
Dec 18, 20252,299.002,299.002,100.002,170.002,108.05-0.14%8,323
Dec 17, 20252,217.002,228.002,101.002,173.002,110.96-1.98%9,185
Dec 16, 20252,267.002,400.002,182.002,217.002,153.70-2.21%22,736
Dec 15, 20252,282.002,305.002,242.002,267.002,202.28-0.66%1,368
Dec 14, 20252,242.002,288.002,234.002,282.002,216.851.78%664
Dec 11, 20252,281.002,316.002,231.002,242.002,177.99-1.71%34,164
Dec 10, 20252,291.002,355.002,254.002,281.002,215.88-0.44%12,800
Dec 9, 20252,304.002,323.002,245.002,291.002,225.59-0.56%3,443
Dec 8, 20252,323.002,349.002,280.002,304.002,238.22-0.82%1,923
Dec 7, 20252,309.002,397.002,309.002,323.002,256.680.61%3,654
Dec 4, 20252,309.002,329.002,299.002,309.002,243.08-427
Dec 3, 20252,320.002,390.002,201.002,309.002,243.08-0.47%8,164
Dec 2, 20252,347.002,383.002,273.002,320.002,253.76-1.15%6,941
Dec 1, 20252,403.002,440.002,265.002,347.002,279.99-2.33%2,888
Nov 30, 20252,387.002,446.002,387.002,403.002,334.390.67%40,326
Nov 27, 20252,285.002,484.002,319.002,387.002,318.854.46%43,179