Skip to main content
Peninsula Group Ltd (TLV:PEN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
335.40
+2.20 (0.66%)
Apr 28, 2026, 5:29 PM IDT

Peninsula Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026333.20350.00325.00335.40335.400.66%491,693
Apr 27, 2026333.00338.00329.00333.20333.201.52%435,179
Apr 24, 2026330.00330.00321.50328.20328.20-0.55%34,230
Apr 23, 2026320.00334.70320.00330.00330.001.29%401,622
Apr 20, 2026323.00330.00309.90325.80325.800.87%1,845,695
Apr 17, 2026313.10324.70311.00323.00323.003.16%35,038
Apr 16, 2026297.70327.00306.10313.10313.105.17%82,592
Apr 15, 2026290.00299.70297.50297.70297.702.66%3,375
Apr 14, 2026271.80291.00271.80290.00290.006.70%29,365
Apr 13, 2026270.20279.00266.10271.80271.800.59%94,474
Apr 10, 2026272.10273.00267.00270.20270.20-0.70%29,633
Apr 9, 2026264.40278.00264.00272.10272.102.91%15,476
Apr 6, 2026264.40269.70264.00264.40264.40-31,252
Apr 3, 2026268.30268.30264.00264.40264.40-1.42%1,418
Mar 31, 2026267.10278.50265.50268.20268.200.41%10,257
Mar 30, 2026284.50280.00266.00267.10267.10-6.12%36,797
Mar 27, 2026284.50284.50284.50284.50284.50-1,834
Mar 26, 2026280.80285.20280.80284.50284.501.32%2,754
Mar 25, 2026280.00284.00280.00280.80280.80-0.04%20,947
Mar 24, 2026290.00287.50280.00280.90280.90-3.14%33,347
Mar 23, 2026300.80291.90280.00290.00290.00-3.59%61,038
Mar 20, 2026299.50303.00298.00300.80300.800.43%20,207
Mar 19, 2026299.50299.60299.50299.50299.50-4,366
Mar 18, 2026295.60307.00294.90299.50299.501.32%28,839
Mar 17, 2026305.10305.10290.00295.60295.60-3.11%43,180
Mar 16, 2026312.70312.70300.00305.10305.10-2.43%26,881
Mar 13, 2026312.70314.30309.90312.70312.70-39,295
Mar 12, 2026316.00316.00305.00312.70312.70-1.04%14,669
Mar 11, 2026324.20324.20305.60316.00316.00-3.83%66,847
Mar 10, 2026330.30343.60321.30328.60324.20-0.51%31,732
Mar 9, 2026341.50341.50327.10330.30325.88-3.28%18,099
Mar 6, 2026348.30341.50326.00341.50336.93-1.95%298,399
Mar 5, 2026355.00355.00332.90348.30343.641.46%97,915
Mar 4, 2026335.00345.00330.00343.30338.702.48%23,399
Mar 2, 2026320.90335.20327.00335.00330.514.39%73,400
Feb 27, 2026330.60330.60320.00320.90316.60-2.93%22,722
Feb 26, 2026338.80341.00320.10330.60326.17-2.42%122,188
Feb 25, 2026366.00366.00328.10338.80334.26-1.91%59,137
Feb 24, 2026357.00372.10341.20345.40340.78-7.18%66,330
Feb 23, 2026372.50372.40370.00372.10367.12-0.11%14,415
Feb 20, 2026370.20374.50355.40372.50367.510.62%9,781
Feb 19, 2026366.30370.60361.70370.20365.241.06%383,564
Feb 18, 2026341.20367.00341.20366.30361.40-1.66%22,391
Feb 17, 2026376.10377.80355.00372.50367.51-0.96%7,751
Feb 16, 2026360.10377.00360.10376.10371.064.44%45,323
Feb 13, 2026368.70370.00341.00360.10355.28-2.33%8,658
Feb 12, 2026365.20371.80365.20368.70363.760.96%7,333
Feb 11, 2026363.50369.00363.50365.20360.310.47%6,660
Feb 10, 2026354.90369.30360.00363.50358.632.42%15,867
Feb 9, 2026353.80355.70353.50354.90350.150.31%39,626
Feb 6, 2026369.00369.00353.70353.80349.06-4.12%1,126
Feb 5, 2026369.80369.00358.30369.00364.06-0.22%195,180
Feb 4, 2026365.20370.00353.60369.80364.851.26%117,175
Feb 3, 2026357.20375.20350.10365.20360.312.24%59,361
Feb 2, 2026358.10358.00351.90357.20352.42-0.25%9,634
Jan 30, 2026353.10360.00342.00358.10353.311.42%30,796
Jan 29, 2026359.60362.10347.00353.10348.37-1.81%15,455
Jan 28, 2026368.10355.20355.20359.60354.78-2.31%380
Jan 27, 2026369.10369.20352.60368.10363.17-0.27%20,530
Jan 26, 2026373.90373.90365.10369.10364.16-1.23%18,215
Jan 23, 2026374.70374.70369.00373.70368.70-0.27%9,962
Jan 22, 2026366.90378.00366.00374.70369.682.13%42,058
Jan 21, 2026363.20367.00352.50366.90361.991.02%59,840
Jan 20, 2026377.60377.60360.00363.20358.34-1.86%42,528
Jan 19, 2026369.00372.00360.80370.10365.140.57%60,006
Jan 16, 2026361.50368.00368.00368.00363.071.80%13,357
Jan 15, 2026354.50369.00348.60361.50356.661.97%69,088
Jan 14, 2026358.00359.90349.00354.50349.75-0.98%17,004
Jan 13, 2026352.70358.00350.90358.00353.211.50%86,541
Jan 12, 2026346.00360.70346.00352.70347.98-2.22%38,277
Jan 9, 2026353.70363.90351.50360.70355.871.98%14,763
Jan 8, 2026358.10363.00351.00353.70348.96-1.23%41,448
Jan 7, 2026370.00370.00358.00358.10353.31-2.32%27,015
Jan 6, 2026366.20369.00365.30366.60361.690.11%30,719
Jan 5, 2026357.20369.60357.60366.20361.302.52%108,507
Jan 1, 2026343.70360.00343.70357.20352.423.93%21,317
Dec 31, 2025345.20348.40340.00343.70339.10-0.43%24,304
Dec 30, 2025347.00350.00337.50345.20340.58-0.52%98,142
Dec 29, 2025354.40359.80340.00347.00342.35-2.09%24,631
Dec 28, 2025352.00356.00352.00354.40349.65-1.14%19,654
Dec 25, 2025361.00363.40353.00358.50353.70-0.69%23,605
Dec 24, 2025358.80363.30353.80361.00356.170.61%21,918
Dec 23, 2025358.70360.00358.50358.80354.000.03%12,376
Dec 22, 2025358.60360.00354.90358.70353.900.03%17,737
Dec 21, 2025363.20363.20350.00358.60353.80-1.27%12,263
Dec 18, 2025370.00370.00360.50363.20358.34-1.12%22,486
Dec 17, 2025364.40367.90364.40367.30362.380.80%3,892
Dec 16, 2025357.70365.00357.70364.40359.521.87%16,520
Dec 15, 2025355.30363.60353.00357.70352.910.68%6,687
Dec 14, 2025359.50359.50351.30355.30350.54-1.17%7,575
Dec 11, 2025368.90367.50349.20359.50354.69-2.55%20,575
Dec 10, 2025362.60370.50351.10368.90363.960.82%92,029
Dec 9, 2025372.00372.00364.50365.90361.000.38%95,374
Dec 8, 2025370.30369.00362.70364.50359.62-1.57%18,674
Dec 7, 2025369.90374.40365.80370.30365.340.11%12,989
Dec 4, 2025370.10372.30367.00369.90364.95-0.05%12,084
Dec 3, 2025367.60372.00365.20370.10365.140.68%414,475
Dec 2, 2025359.50370.00364.00367.60362.682.25%107,826
Dec 1, 2025358.40360.00352.20359.50354.690.31%30,212
Nov 30, 2025358.10365.00352.00358.40353.600.08%18,125