Plasto-Cargal Group Ltd (TLV:PLCR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 596.00
-2.20 (-0.37%)
Dec 4, 2025, 1:58 PM IDT
Plasto-Cargal Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 598.20 | 598.00 | 596.00 | 596.00 | 596.00 | -0.37% | 374 |
| Dec 2, 2025 | 599.50 | 598.10 | 598.00 | 598.20 | 598.20 | -0.22% | 300 |
| Dec 1, 2025 | 601.30 | 600.50 | 599.00 | 599.50 | 599.50 | -0.30% | 443 |
| Nov 26, 2025 | 605.80 | 603.00 | 600.50 | 601.30 | 601.30 | -0.74% | 467 |
| Nov 23, 2025 | 605.60 | 606.50 | 606.50 | 605.80 | 605.80 | 0.03% | 77 |
| Nov 20, 2025 | 599.90 | 606.00 | 600.50 | 605.60 | 605.60 | 0.95% | 619 |
| Nov 18, 2025 | 609.70 | 600.10 | 596.00 | 599.90 | 599.90 | -1.61% | 505 |
| Nov 17, 2025 | 605.60 | 619.60 | 619.60 | 609.70 | 609.70 | 0.68% | 91 |
| Nov 13, 2025 | 618.70 | 609.00 | 604.20 | 605.60 | 605.60 | -2.12% | 1,031 |
| Nov 12, 2025 | 618.80 | 618.80 | 618.70 | 618.70 | 618.70 | -0.02% | 932 |
| Nov 11, 2025 | 633.00 | 624.00 | 618.20 | 618.80 | 618.80 | -2.24% | 770 |
| Nov 5, 2025 | 640.70 | 633.00 | 633.00 | 633.00 | 633.00 | -1.20% | 450 |
| Nov 4, 2025 | 644.90 | 636.00 | 636.00 | 640.70 | 640.70 | -0.65% | 148 |
| Nov 3, 2025 | 649.20 | 636.00 | 636.00 | 644.90 | 644.90 | -0.66% | 100 |
| Oct 30, 2025 | 658.40 | 665.00 | 633.00 | 649.20 | 649.20 | -1.40% | 8,825 |
| Oct 29, 2025 | 681.60 | 665.70 | 652.40 | 658.40 | 658.40 | -3.40% | 1,380 |
| Oct 27, 2025 | 676.00 | 682.70 | 682.00 | 681.60 | 681.60 | 0.83% | 262 |
| Oct 26, 2025 | 675.00 | 678.40 | 678.40 | 676.00 | 676.00 | 0.15% | 89 |
| Oct 23, 2025 | 689.10 | 689.10 | 673.00 | 675.00 | 675.00 | 0.24% | 720 |
| Oct 22, 2025 | 670.60 | 684.00 | 668.10 | 673.40 | 673.40 | 0.42% | 449 |
| Oct 21, 2025 | 673.90 | 673.90 | 670.00 | 670.60 | 670.60 | -0.49% | 1,423 |
| Oct 20, 2025 | 646.20 | 699.70 | 651.00 | 673.90 | 673.90 | 4.29% | 2,940 |
| Oct 15, 2025 | 652.00 | 652.00 | 632.50 | 646.20 | 646.20 | -0.89% | 91 |
| Oct 12, 2025 | 652.70 | 659.90 | 633.20 | 652.00 | 652.00 | -0.11% | 1,693 |
| Oct 5, 2025 | 660.00 | 675.60 | 630.10 | 652.70 | 652.70 | -1.11% | 1,902 |
| Sep 30, 2025 | 636.60 | 660.10 | 649.30 | 660.00 | 660.00 | 3.68% | 8,211 |
| Sep 29, 2025 | 619.90 | 650.90 | 604.90 | 636.60 | 636.60 | 2.69% | 592 |
| Sep 28, 2025 | 589.20 | 630.00 | 603.00 | 619.90 | 619.90 | 5.21% | 2,305 |
| Sep 25, 2025 | 590.40 | 620.00 | 582.00 | 589.20 | 589.20 | -2.53% | 11,073 |
| Sep 21, 2025 | 605.20 | 562.90 | 562.90 | 604.50 | 604.50 | -0.12% | 5 |
| Sep 18, 2025 | 605.30 | 601.00 | 601.00 | 605.20 | 605.20 | -0.02% | 5 |
| Sep 17, 2025 | 620.00 | 605.50 | 601.00 | 605.30 | 605.30 | -2.37% | 3,416 |
| Sep 15, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | 275 |
| Sep 14, 2025 | 635.00 | 623.40 | 620.00 | 620.00 | 620.00 | -2.36% | 12,081 |
| Sep 4, 2025 | 659.60 | 644.00 | 635.00 | 635.00 | 635.00 | -3.73% | 13,989 |
| Sep 3, 2025 | 659.60 | 659.60 | 659.60 | 659.60 | 659.60 | - | 426 |
| Sep 2, 2025 | 675.00 | 662.50 | 659.20 | 659.60 | 659.60 | -2.28% | 574 |
| Sep 1, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | 1,185 |
| Aug 31, 2025 | 692.30 | 675.00 | 674.50 | 675.00 | 675.00 | -2.50% | 12,178 |
| Aug 28, 2025 | 716.10 | 699.50 | 670.80 | 692.30 | 692.30 | -3.32% | 1,238 |
| Aug 27, 2025 | 702.90 | 719.00 | 702.90 | 716.10 | 716.10 | 1.88% | 1,043 |
| Aug 26, 2025 | 683.70 | 708.00 | 679.10 | 702.90 | 702.90 | 2.81% | 3,150 |
| Aug 25, 2025 | 676.20 | 699.30 | 676.20 | 683.70 | 683.70 | 1.11% | 1,616 |
| Aug 24, 2025 | 680.60 | 708.00 | 627.20 | 676.20 | 676.20 | -0.65% | 1,528 |
| Aug 21, 2025 | 675.00 | 708.00 | 675.00 | 680.60 | 680.60 | 2.81% | 11,548 |
| Aug 18, 2025 | 658.40 | 666.60 | 655.80 | 662.00 | 662.00 | 0.55% | 1,655 |
| Aug 10, 2025 | 643.60 | 668.00 | 643.60 | 658.40 | 658.40 | 2.30% | 1,650 |
| Aug 6, 2025 | 647.00 | 647.00 | 647.00 | 643.60 | 643.60 | 0.52% | 153 |
| Aug 5, 2025 | 652.40 | 668.00 | 625.00 | 640.30 | 640.30 | -1.85% | 2,237 |
| Jul 30, 2025 | 651.70 | 654.50 | 654.50 | 652.40 | 652.40 | 0.11% | 78 |
| Jul 28, 2025 | 629.90 | 667.90 | 640.00 | 651.70 | 651.70 | 3.46% | 1,190 |
| Jul 27, 2025 | 649.60 | 636.60 | 625.10 | 629.90 | 629.90 | -3.03% | 3,736 |
| Jul 24, 2025 | 702.80 | 730.00 | 618.50 | 649.60 | 649.60 | -7.57% | 4,002 |
| Jul 21, 2025 | 680.10 | 718.00 | 692.00 | 702.80 | 702.80 | 3.34% | 4,014 |
| Jul 20, 2025 | 700.50 | 680.10 | 680.10 | 680.10 | 680.10 | -2.91% | 378 |
| Jul 17, 2025 | 687.50 | 708.00 | 689.60 | 700.50 | 700.50 | 1.89% | 2,620 |
| Jul 16, 2025 | 681.20 | 707.70 | 679.60 | 687.50 | 687.50 | 0.92% | 156 |
| Jul 15, 2025 | 692.00 | 692.00 | 676.10 | 681.20 | 681.20 | -1.56% | 438 |
| Jul 14, 2025 | 715.70 | 700.00 | 687.00 | 692.00 | 692.00 | -3.31% | 1,840 |
| Jul 13, 2025 | 733.90 | 748.00 | 704.50 | 715.70 | 715.70 | -2.48% | 2,312 |
| Jul 10, 2025 | 727.00 | 758.00 | 723.80 | 733.90 | 733.90 | 0.95% | 155 |
| Jul 9, 2025 | 692.30 | 740.00 | 692.60 | 727.00 | 727.00 | 5.01% | 4,822 |
| Jul 8, 2025 | 655.70 | 700.00 | 657.60 | 692.30 | 692.30 | 5.58% | 3,212 |
| Jul 7, 2025 | 655.40 | 661.40 | 639.10 | 655.70 | 655.70 | 0.05% | 2,834 |
| Jul 6, 2025 | 638.60 | 659.80 | 629.10 | 655.40 | 655.40 | 2.63% | 4,040 |
| Jul 3, 2025 | 630.20 | 642.80 | 636.60 | 638.60 | 638.60 | 1.33% | 1,556 |
| Jul 2, 2025 | 625.80 | 661.00 | 625.00 | 630.20 | 630.20 | 0.70% | 1,723 |
| Jul 1, 2025 | 629.60 | 629.60 | 620.20 | 625.80 | 625.80 | -0.60% | 2,306 |
| Jun 30, 2025 | 605.00 | 650.00 | 605.00 | 629.60 | 629.60 | 2.61% | 24,946 |
| Jun 29, 2025 | 604.90 | 614.90 | 604.90 | 613.60 | 613.60 | 1.44% | 460 |
| Jun 26, 2025 | 596.00 | 608.50 | 600.90 | 604.90 | 604.90 | 1.49% | 491 |
| Jun 25, 2025 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | 1.88% | 600 |
| Jun 24, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | 700 |
| Jun 22, 2025 | 580.80 | 585.00 | 569.00 | 585.00 | 585.00 | 0.72% | 24,844 |
| Jun 19, 2025 | 597.10 | 598.00 | 569.10 | 580.80 | 580.80 | -4.60% | 5,174 |
| Jun 18, 2025 | 592.30 | 638.00 | 607.70 | 608.80 | 608.80 | 2.79% | 1,978 |
| Jun 17, 2025 | 592.20 | 637.00 | 592.20 | 592.30 | 592.30 | 0.02% | 2 |
| Jun 16, 2025 | 585.00 | 608.00 | 584.80 | 592.20 | 592.20 | 1.23% | 3,043 |
| Jun 12, 2025 | 586.40 | 585.50 | 562.20 | 585.00 | 585.00 | -0.24% | 9,861 |
| Jun 11, 2025 | 574.60 | 598.90 | 574.60 | 586.40 | 586.40 | 2.05% | 2,326 |
| Jun 10, 2025 | 599.70 | 599.00 | 559.80 | 574.60 | 574.60 | -4.19% | 8,858 |
| Jun 9, 2025 | 585.10 | 615.00 | 570.30 | 599.70 | 599.70 | 8.05% | 66,388 |