Lapidoth Capital Ltd (TLV:LAPD)
Israel
· Delayed Price · Currency is ILS · Price in ILA 9,436.00
+145.00 (1.56%)
At close: Dec 4, 2025
Lapidoth Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9,380.00 | 9,568.00 | 9,179.00 | 9,436.00 | 9,436.00 | 1.56% | 23,223 |
| Dec 3, 2025 | 9,479.00 | 9,479.00 | 9,204.00 | 9,291.00 | 9,291.00 | -0.39% | 9,086 |
| Dec 2, 2025 | 9,124.00 | 9,711.00 | 9,075.00 | 9,327.00 | 9,327.00 | 2.78% | 23,385 |
| Dec 1, 2025 | 9,261.00 | 9,261.00 | 8,958.00 | 9,075.00 | 9,075.00 | -2.02% | 10,959 |
| Nov 30, 2025 | 8,483.00 | 9,298.00 | 8,380.00 | 9,262.00 | 9,262.00 | 9.18% | 12,693 |
| Nov 27, 2025 | 8,395.00 | 8,490.00 | 8,300.00 | 8,483.00 | 8,483.00 | 1.05% | 11,560 |
| Nov 26, 2025 | 8,208.00 | 8,395.00 | 8,144.00 | 8,395.00 | 8,395.00 | 2.28% | 11,953 |
| Nov 25, 2025 | 8,037.00 | 8,232.00 | 7,945.00 | 8,208.00 | 8,208.00 | 2.13% | 5,375 |
| Nov 24, 2025 | 7,978.00 | 8,217.00 | 7,897.00 | 8,037.00 | 8,037.00 | 0.74% | 10,272 |
| Nov 23, 2025 | 7,935.00 | 8,334.00 | 7,804.00 | 7,978.00 | 7,978.00 | 0.04% | 7,116 |
| Nov 20, 2025 | 8,029.00 | 8,133.00 | 7,870.00 | 7,975.00 | 7,975.00 | -0.37% | 15,203 |
| Nov 19, 2025 | 8,355.00 | 8,362.00 | 7,953.00 | 8,005.00 | 8,005.00 | -4.19% | 12,095 |
| Nov 18, 2025 | 8,322.00 | 8,829.00 | 8,238.00 | 8,355.00 | 8,355.00 | 0.40% | 11,724 |
| Nov 17, 2025 | 8,571.00 | 8,609.00 | 8,315.00 | 8,322.00 | 8,322.00 | -2.91% | 16,199 |
| Nov 16, 2025 | 8,463.00 | 8,594.00 | 8,463.00 | 8,571.00 | 8,571.00 | 1.28% | 4,525 |
| Nov 13, 2025 | 8,103.00 | 8,478.00 | 8,103.00 | 8,463.00 | 8,463.00 | 1.87% | 11,710 |
| Nov 12, 2025 | 8,304.00 | 8,401.00 | 8,251.00 | 8,308.00 | 8,308.00 | 0.05% | 13,172 |
| Nov 11, 2025 | 8,215.00 | 8,313.00 | 8,198.00 | 8,304.00 | 8,304.00 | 1.08% | 7,113 |
| Nov 10, 2025 | 8,210.00 | 8,302.00 | 8,176.00 | 8,215.00 | 8,215.00 | 0.06% | 14,203 |
| Nov 9, 2025 | 8,161.00 | 8,299.00 | 8,161.00 | 8,210.00 | 8,210.00 | 0.90% | 10,815 |
| Nov 6, 2025 | 8,280.00 | 8,330.00 | 8,102.00 | 8,137.00 | 8,137.00 | -1.73% | 34,229 |
| Nov 5, 2025 | 8,241.00 | 8,308.00 | 8,119.00 | 8,280.00 | 8,280.00 | 0.47% | 12,448 |
| Nov 4, 2025 | 8,265.00 | 8,317.00 | 8,140.00 | 8,241.00 | 8,241.00 | -1.54% | 12,488 |
| Nov 3, 2025 | 8,164.00 | 8,449.00 | 8,164.00 | 8,370.00 | 8,370.00 | 2.52% | 23,565 |
| Nov 2, 2025 | 8,200.00 | 8,332.00 | 8,105.00 | 8,164.00 | 8,164.00 | -0.44% | 11,355 |
| Oct 30, 2025 | 8,190.00 | 8,312.00 | 8,182.00 | 8,200.00 | 8,200.00 | -0.74% | 21,065 |
| Oct 29, 2025 | 8,375.00 | 8,375.00 | 8,198.00 | 8,261.00 | 8,261.00 | 0.11% | 20,045 |
| Oct 28, 2025 | 8,674.00 | 8,674.00 | 8,204.00 | 8,252.00 | 8,252.00 | -1.64% | 28,880 |
| Oct 27, 2025 | 8,520.00 | 8,657.00 | 8,390.00 | 8,390.00 | 8,390.00 | -0.93% | 41,855 |
| Oct 26, 2025 | 8,392.00 | 8,498.00 | 8,237.00 | 8,469.00 | 8,469.00 | 0.92% | 5,289 |
| Oct 23, 2025 | 8,549.00 | 8,549.00 | 8,230.00 | 8,392.00 | 8,392.00 | -1.84% | 21,529 |
| Oct 22, 2025 | 8,378.00 | 8,681.00 | 8,279.00 | 8,549.00 | 8,549.00 | 2.04% | 61,231 |
| Oct 21, 2025 | 8,286.00 | 8,462.00 | 8,139.00 | 8,378.00 | 8,378.00 | 1.11% | 14,030 |
| Oct 20, 2025 | 8,468.00 | 8,536.00 | 8,223.00 | 8,286.00 | 8,286.00 | 0.78% | 15,670 |
| Oct 19, 2025 | 8,477.00 | 8,608.00 | 8,199.00 | 8,222.00 | 8,222.00 | -3.01% | 13,969 |
| Oct 16, 2025 | 8,311.00 | 8,812.00 | 8,307.00 | 8,477.00 | 8,477.00 | 2.00% | 38,508 |
| Oct 15, 2025 | 8,545.00 | 8,640.00 | 8,304.00 | 8,311.00 | 8,311.00 | -2.68% | 24,252 |
| Oct 12, 2025 | 8,405.00 | 8,540.00 | 8,318.00 | 8,540.00 | 8,540.00 | 1.61% | 11,251 |
| Oct 9, 2025 | 8,010.00 | 8,458.00 | 8,010.00 | 8,405.00 | 8,405.00 | 4.93% | 30,925 |
| Oct 8, 2025 | 8,200.00 | 8,200.00 | 7,929.00 | 8,010.00 | 8,010.00 | -1.42% | 11,674 |
| Oct 5, 2025 | 8,060.00 | 8,299.00 | 7,939.00 | 8,125.00 | 8,125.00 | 0.81% | 13,214 |
| Sep 30, 2025 | 7,567.00 | 8,155.00 | 7,567.00 | 8,060.00 | 8,060.00 | 7.05% | 22,115 |
| Sep 29, 2025 | 7,864.00 | 8,041.00 | 7,490.00 | 7,529.00 | 7,529.00 | -4.26% | 37,418 |
| Sep 28, 2025 | 7,526.00 | 7,878.00 | 7,526.00 | 7,864.00 | 7,864.00 | 4.49% | 7,399 |
| Sep 25, 2025 | 7,440.00 | 7,721.00 | 7,376.00 | 7,526.00 | 7,526.00 | 2.72% | 26,085 |
| Sep 21, 2025 | 7,604.00 | 7,604.00 | 7,326.00 | 7,327.00 | 7,327.00 | -3.59% | 9,338 |
| Sep 18, 2025 | 7,611.00 | 7,750.00 | 7,482.00 | 7,600.00 | 7,600.00 | 1.12% | 19,833 |
| Sep 17, 2025 | 7,652.00 | 7,767.00 | 7,487.00 | 7,516.00 | 7,516.00 | -1.78% | 29,982 |
| Sep 16, 2025 | 7,637.00 | 7,844.00 | 7,466.00 | 7,652.00 | 7,652.00 | -0.04% | 15,449 |
| Sep 15, 2025 | 7,878.00 | 8,039.00 | 7,573.00 | 7,655.00 | 7,655.00 | -2.83% | 15,759 |
| Sep 14, 2025 | 7,982.00 | 7,982.00 | 7,855.00 | 7,878.00 | 7,878.00 | -1.30% | 2,095 |
| Sep 11, 2025 | 8,172.00 | 8,211.00 | 7,969.00 | 7,982.00 | 7,982.00 | -2.33% | 13,482 |
| Sep 10, 2025 | 8,052.00 | 8,238.00 | 7,977.00 | 8,172.00 | 8,172.00 | -0.57% | 14,643 |
| Sep 9, 2025 | 8,240.00 | 8,316.00 | 8,128.00 | 8,219.00 | 8,052.03 | 0.11% | 18,361 |
| Sep 8, 2025 | 8,387.00 | 8,387.00 | 8,150.00 | 8,210.00 | 8,043.21 | 0.10% | 8,274 |
| Sep 7, 2025 | 8,059.00 | 8,203.00 | 8,059.00 | 8,202.00 | 8,035.37 | 1.77% | 3,717 |
| Sep 4, 2025 | 8,009.00 | 8,224.00 | 8,009.00 | 8,059.00 | 7,895.28 | 0.62% | 8,985 |
| Sep 3, 2025 | 8,005.00 | 8,177.00 | 8,005.00 | 8,009.00 | 7,846.29 | 0.05% | 7,059 |
| Sep 2, 2025 | 8,272.00 | 8,302.00 | 8,005.00 | 8,005.00 | 7,842.37 | -3.23% | 13,081 |
| Sep 1, 2025 | 8,290.00 | 8,401.00 | 8,231.00 | 8,272.00 | 8,103.95 | -0.22% | 20,912 |
| Aug 31, 2025 | 8,299.00 | 8,399.00 | 8,224.00 | 8,290.00 | 8,121.58 | -0.11% | 4,052 |
| Aug 28, 2025 | 8,201.00 | 8,309.00 | 8,148.00 | 8,299.00 | 8,130.40 | 0.16% | 21,528 |
| Aug 27, 2025 | 8,375.00 | 8,434.00 | 8,129.00 | 8,286.00 | 8,117.66 | -1.06% | 18,403 |
| Aug 26, 2025 | 8,139.00 | 8,375.00 | 8,059.00 | 8,375.00 | 8,204.86 | 2.90% | 14,115 |
| Aug 25, 2025 | 8,168.00 | 8,236.00 | 8,009.00 | 8,139.00 | 7,973.65 | -0.50% | 16,757 |
| Aug 24, 2025 | 8,142.00 | 8,367.00 | 8,142.00 | 8,180.00 | 8,013.82 | 0.47% | 7,672 |
| Aug 21, 2025 | 8,185.00 | 8,294.00 | 8,101.00 | 8,142.00 | 7,976.59 | -1.31% | 15,233 |
| Aug 20, 2025 | 8,181.00 | 8,286.00 | 8,181.00 | 8,250.00 | 8,082.40 | -0.45% | 15,317 |
| Aug 19, 2025 | 8,100.00 | 8,333.00 | 8,099.00 | 8,287.00 | 8,118.64 | 2.31% | 40,874 |
| Aug 18, 2025 | 7,910.00 | 8,177.00 | 7,910.00 | 8,100.00 | 7,935.44 | 1.47% | 15,582 |
| Aug 17, 2025 | 7,977.00 | 8,143.00 | 7,976.00 | 7,983.00 | 7,820.82 | 0.08% | 5,829 |
| Aug 14, 2025 | 7,881.00 | 8,120.00 | 7,881.00 | 7,977.00 | 7,814.94 | 0.43% | 24,600 |
| Aug 13, 2025 | 7,676.00 | 7,987.00 | 7,676.00 | 7,943.00 | 7,781.63 | 3.08% | 21,185 |
| Aug 12, 2025 | 7,770.00 | 7,777.00 | 7,689.00 | 7,706.00 | 7,549.45 | -0.82% | 17,520 |
| Aug 11, 2025 | 7,803.00 | 7,803.00 | 7,651.00 | 7,770.00 | 7,612.15 | 0.22% | 22,119 |
| Aug 10, 2025 | 7,601.00 | 7,814.00 | 7,601.00 | 7,753.00 | 7,595.49 | 0.44% | 15,229 |
| Aug 7, 2025 | 7,503.00 | 7,719.00 | 7,340.00 | 7,719.00 | 7,562.18 | 2.88% | 287,887 |
| Aug 6, 2025 | 7,601.00 | 7,753.00 | 7,351.00 | 7,503.00 | 7,350.57 | -0.16% | 26,656 |
| Aug 5, 2025 | 7,657.00 | 7,810.00 | 7,350.00 | 7,515.00 | 7,362.33 | -1.85% | 46,944 |
| Aug 4, 2025 | 7,729.00 | 7,757.00 | 7,531.00 | 7,657.00 | 7,501.44 | -1.33% | 24,856 |
| Jul 31, 2025 | 7,900.00 | 7,926.00 | 7,653.00 | 7,760.00 | 7,602.35 | 1.29% | 22,957 |
| Jul 30, 2025 | 7,628.00 | 7,775.00 | 7,521.00 | 7,661.00 | 7,505.36 | 0.56% | 22,282 |
| Jul 29, 2025 | 7,732.00 | 7,966.00 | 7,563.00 | 7,618.00 | 7,463.24 | -2.46% | 67,690 |
| Jul 28, 2025 | 8,055.00 | 8,150.00 | 7,772.00 | 7,810.00 | 7,651.34 | -2.61% | 49,327 |
| Jul 27, 2025 | 8,699.00 | 8,699.00 | 8,019.00 | 8,019.00 | 7,856.09 | -4.39% | 22,298 |
| Jul 24, 2025 | 8,376.00 | 8,687.00 | 8,300.00 | 8,387.00 | 8,216.61 | -0.76% | 86,425 |
| Jul 23, 2025 | 8,320.00 | 8,650.00 | 8,319.00 | 8,451.00 | 8,279.31 | 1.57% | 32,866 |
| Jul 22, 2025 | 8,300.00 | 8,398.00 | 8,222.00 | 8,320.00 | 8,150.97 | 0.24% | 36,667 |
| Jul 21, 2025 | 8,399.00 | 8,399.00 | 8,103.00 | 8,300.00 | 8,131.38 | 0.16% | 53,833 |
| Jul 20, 2025 | 8,180.00 | 8,287.00 | 8,069.00 | 8,287.00 | 8,118.64 | 1.31% | 7,024 |
| Jul 17, 2025 | 8,112.00 | 8,308.00 | 8,106.00 | 8,180.00 | 8,013.82 | 0.84% | 29,275 |
| Jul 16, 2025 | 8,400.00 | 8,401.00 | 8,112.00 | 8,112.00 | 7,947.20 | -3.43% | 23,670 |
| Jul 15, 2025 | 8,078.00 | 8,496.00 | 8,078.00 | 8,400.00 | 8,229.35 | 2.44% | 40,021 |
| Jul 14, 2025 | 8,081.00 | 8,285.00 | 7,967.00 | 8,200.00 | 8,033.41 | 1.47% | 21,464 |
| Jul 13, 2025 | 8,350.00 | 8,508.00 | 8,060.00 | 8,081.00 | 7,916.83 | -3.22% | 10,378 |
| Jul 10, 2025 | 8,444.00 | 8,444.00 | 8,300.00 | 8,350.00 | 8,180.36 | -0.73% | 19,832 |
| Jul 9, 2025 | 8,410.00 | 8,529.00 | 8,241.00 | 8,411.00 | 8,240.13 | 1.06% | 21,648 |
| Jul 8, 2025 | 8,539.00 | 8,561.00 | 8,270.00 | 8,323.00 | 8,153.91 | -2.02% | 40,291 |
| Jul 7, 2025 | 8,535.00 | 8,535.00 | 8,346.00 | 8,495.00 | 8,322.42 | 0.54% | 30,220 |
| Jul 6, 2025 | 8,458.00 | 8,515.00 | 8,275.00 | 8,449.00 | 8,277.35 | -0.11% | 10,902 |