Lapidoth-Heletz Limited Partnership (TLV:LPHL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 137.00
+2.90 (2.16%)
Dec 4, 2025, 5:24 PM IDT
TLV:LPHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 134.10 | 137.00 | 134.80 | 135.90 | 135.90 | 1.34% | 16,425 |
| Dec 3, 2025 | 133.60 | 134.80 | 134.80 | 134.10 | 134.10 | 0.37% | 600 |
| Dec 1, 2025 | 133.00 | 134.50 | 134.00 | 133.60 | 133.60 | 0.45% | 890 |
| Nov 30, 2025 | 130.70 | 133.00 | 131.70 | 133.00 | 133.00 | 1.76% | 188,377 |
| Nov 27, 2025 | 132.30 | 131.40 | 129.00 | 130.70 | 130.70 | -1.21% | 6,275 |
| Nov 24, 2025 | 131.80 | 132.70 | 132.70 | 132.30 | 132.30 | 0.38% | 906 |
| Nov 23, 2025 | 134.10 | 132.00 | 131.80 | 131.80 | 131.80 | -1.72% | 12,840 |
| Nov 17, 2025 | 132.00 | 134.10 | 132.00 | 134.10 | 134.10 | -1.61% | 16,061 |
| Nov 13, 2025 | 136.00 | 138.00 | 136.00 | 136.30 | 136.30 | 0.22% | 2,293 |
| Nov 4, 2025 | 132.60 | 137.70 | 135.80 | 136.00 | 136.00 | 2.56% | 4,008 |
| Nov 3, 2025 | 131.60 | 132.70 | 132.70 | 132.60 | 132.60 | 0.76% | 1,428 |
| Nov 2, 2025 | 131.30 | 132.40 | 132.40 | 131.60 | 131.60 | 0.23% | 420 |
| Oct 29, 2025 | 129.20 | 132.00 | 129.30 | 131.30 | 131.30 | 1.63% | 10,119 |
| Oct 26, 2025 | 129.00 | 130.10 | 129.00 | 129.20 | 129.20 | -1.07% | 12,460 |
| Oct 21, 2025 | 129.80 | 132.20 | 132.20 | 130.60 | 130.60 | 0.62% | 500 |
| Oct 16, 2025 | 128.90 | 129.90 | 129.70 | 129.80 | 129.80 | 0.70% | 5,481 |
| Sep 28, 2025 | 133.20 | 130.40 | 127.60 | 128.90 | 128.90 | -3.23% | 5,473 |
| Sep 25, 2025 | 140.40 | 138.50 | 128.00 | 133.20 | 133.20 | -5.13% | 48,131 |
| Sep 21, 2025 | 140.20 | 141.20 | 141.20 | 140.40 | 140.40 | 0.14% | 420 |
| Sep 18, 2025 | 141.70 | 141.70 | 141.70 | 140.20 | 140.20 | 0.36% | 420 |
| Sep 17, 2025 | 137.90 | 140.90 | 137.90 | 139.70 | 139.70 | 4.25% | 131,795 |
| Sep 16, 2025 | 135.00 | 134.00 | 134.00 | 134.00 | 134.00 | -0.74% | 8,648 |
| Sep 15, 2025 | 135.00 | 135.00 | 134.90 | 135.00 | 135.00 | - | 65,000 |
| Sep 14, 2025 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | 0.07% | 99,698 |
| Sep 11, 2025 | 134.50 | 137.60 | 134.60 | 134.90 | 134.90 | 0.30% | 5,026 |
| Sep 10, 2025 | 134.80 | 134.50 | 134.50 | 134.50 | 134.50 | -0.22% | 30,075 |
| Sep 9, 2025 | 135.00 | 135.00 | 134.30 | 134.80 | 134.80 | -0.15% | 27,238 |
| Sep 8, 2025 | 134.90 | 135.00 | 134.90 | 135.00 | 135.00 | 0.07% | 18,373 |
| Sep 7, 2025 | 136.30 | 137.70 | 134.20 | 134.90 | 134.90 | -1.03% | 41,827 |
| Sep 4, 2025 | 139.00 | 139.00 | 133.20 | 136.30 | 136.30 | 17.80% | 41,739 |
| Sep 2, 2025 | 119.10 | 115.90 | 115.20 | 115.70 | 115.70 | -2.85% | 12,400 |
| Aug 27, 2025 | 119.00 | 119.70 | 118.90 | 119.10 | 119.10 | 2.85% | 53,364 |
| Aug 25, 2025 | 115.50 | 116.40 | 116.40 | 115.80 | 115.80 | 0.26% | 500 |
| Aug 24, 2025 | 114.90 | 116.90 | 116.90 | 115.50 | 115.50 | 0.52% | 500 |
| Aug 20, 2025 | 114.00 | 115.50 | 115.00 | 114.90 | 114.90 | 0.79% | 1,250 |
| Aug 19, 2025 | 114.50 | 116.80 | 113.60 | 114.00 | 114.00 | -0.44% | 17,482 |
| Aug 18, 2025 | 113.70 | 115.00 | 114.00 | 114.50 | 114.50 | 0.70% | 1,726 |
| Aug 17, 2025 | 113.00 | 113.80 | 112.70 | 113.70 | 113.70 | 0.62% | 29,500 |
| Aug 14, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 2,000 |
| Aug 13, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 3.76% | 8,850 |
| Aug 10, 2025 | 108.50 | 109.30 | 109.30 | 108.90 | 108.90 | 0.37% | 1,000 |
| Aug 7, 2025 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | - | 1,457 |
| Aug 6, 2025 | 113.50 | 113.50 | 108.00 | 108.50 | 108.50 | -4.41% | 7,082 |
| Aug 5, 2025 | 118.20 | 114.00 | 112.00 | 113.50 | 113.50 | -3.98% | 1,855 |
| Aug 4, 2025 | 125.60 | 123.40 | 111.00 | 118.20 | 118.20 | -5.89% | 25,785 |
| Jul 31, 2025 | 134.00 | 134.00 | 124.70 | 125.60 | 125.60 | -3.46% | 21,000 |
| Jul 30, 2025 | 137.30 | 133.00 | 129.00 | 130.10 | 130.10 | -5.24% | 14,045 |
| Jul 27, 2025 | 133.20 | 137.90 | 133.30 | 137.30 | 137.30 | 3.08% | 3,000 |
| Jul 24, 2025 | 133.10 | 133.20 | 133.20 | 133.20 | 133.20 | 0.08% | 6,000 |
| Jul 23, 2025 | 129.60 | 133.20 | 133.00 | 133.10 | 133.10 | 2.70% | 56,501 |
| Jul 21, 2025 | 133.20 | 133.20 | 128.20 | 129.60 | 129.60 | -1.82% | 9,975 |
| Jul 20, 2025 | 131.90 | 132.50 | 131.90 | 132.00 | 132.00 | 0.08% | 38,075 |
| Jul 17, 2025 | 132.40 | 132.50 | 127.90 | 131.90 | 131.90 | -0.38% | 100,000 |
| Jul 16, 2025 | 132.30 | 132.40 | 132.30 | 132.40 | 132.40 | 0.08% | 10,000 |
| Jul 15, 2025 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | - | 5,000 |
| Jul 14, 2025 | 131.90 | 132.50 | 132.50 | 132.30 | 132.30 | 0.30% | 1,000 |
| Jul 13, 2025 | 130.70 | 132.00 | 131.70 | 131.90 | 131.90 | 0.92% | 4,110 |
| Jul 10, 2025 | 128.10 | 132.90 | 129.90 | 130.70 | 130.70 | 2.03% | 34,115 |
| Jul 9, 2025 | 122.00 | 133.00 | 124.30 | 128.10 | 128.10 | 5.00% | 56,789 |
| Jul 8, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -1.69% | 9,999 |
| Jul 7, 2025 | 124.50 | 124.50 | 124.50 | 124.10 | 124.10 | 0.49% | 1,000 |
| Jul 6, 2025 | 121.50 | 126.40 | 122.80 | 123.50 | 123.50 | 1.65% | 23,438 |
| Jul 3, 2025 | 118.80 | 121.90 | 121.10 | 121.50 | 121.50 | 2.27% | 4,000 |
| Jul 2, 2025 | 124.30 | 124.30 | 118.10 | 118.80 | 118.80 | 1.45% | 11,230 |
| Jun 30, 2025 | 117.90 | 117.90 | 117.90 | 117.10 | 117.10 | 0.95% | 1,000 |
| Jun 29, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 2.38% | 17,594 |
| Jun 26, 2025 | 108.90 | 113.70 | 110.90 | 113.30 | 113.30 | 4.04% | 2,990 |
| Jun 24, 2025 | 110.00 | 110.00 | 106.80 | 108.90 | 108.90 | 1.02% | 3,400 |
| Jun 19, 2025 | 108.80 | 106.80 | 106.80 | 107.80 | 107.80 | -0.92% | 893 |
| Jun 11, 2025 | 106.30 | 110.60 | 103.20 | 108.80 | 108.80 | 2.35% | 6,335 |
| Jun 8, 2025 | 110.20 | 108.10 | 105.00 | 106.30 | 106.30 | -3.54% | 31,095 |