Palram Industries (1990) Ltd (TLV:PLRM)
Israel
· Delayed Price · Currency is ILS · Price in ILA 5,803.00
-115.00 (-1.94%)
At close: Dec 4, 2025
Palram Industries (1990) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5,913.00 | 5,939.00 | 5,777.00 | 5,803.00 | 5,803.00 | -1.94% | 48,017 |
| Dec 3, 2025 | 5,950.00 | 6,022.00 | 5,823.00 | 5,918.00 | 5,918.00 | -0.70% | 31,773 |
| Dec 2, 2025 | 5,897.00 | 6,037.00 | 5,800.00 | 5,960.00 | 5,960.00 | 1.50% | 86,214 |
| Dec 1, 2025 | 6,200.00 | 6,200.00 | 5,671.00 | 5,872.00 | 5,872.00 | -5.29% | 181,725 |
| Nov 30, 2025 | 6,970.00 | 6,970.00 | 6,152.00 | 6,200.00 | 6,200.00 | -9.71% | 76,050 |
| Nov 27, 2025 | 6,850.00 | 7,000.00 | 6,779.00 | 6,867.00 | 6,867.00 | -0.85% | 31,513 |
| Nov 26, 2025 | 6,949.00 | 7,051.00 | 6,864.00 | 6,926.00 | 6,926.00 | -0.33% | 45,501 |
| Nov 25, 2025 | 7,003.00 | 7,040.00 | 6,921.00 | 6,949.00 | 6,949.00 | -0.77% | 13,861 |
| Nov 24, 2025 | 6,977.00 | 7,088.00 | 6,945.00 | 7,003.00 | 7,003.00 | 0.37% | 27,961 |
| Nov 23, 2025 | 6,990.00 | 7,057.00 | 6,896.00 | 6,977.00 | 6,977.00 | -0.19% | 8,164 |
| Nov 20, 2025 | 7,048.00 | 7,113.00 | 6,866.00 | 6,990.00 | 6,990.00 | -0.82% | 31,566 |
| Nov 19, 2025 | 7,160.00 | 7,280.00 | 7,004.00 | 7,048.00 | 7,048.00 | -1.43% | 33,239 |
| Nov 18, 2025 | 7,372.00 | 7,372.00 | 7,143.00 | 7,150.00 | 7,150.00 | -3.01% | 19,773 |
| Nov 17, 2025 | 7,420.00 | 7,466.00 | 7,252.00 | 7,372.00 | 7,372.00 | -0.65% | 25,666 |
| Nov 16, 2025 | 7,320.00 | 7,524.00 | 7,300.00 | 7,420.00 | 7,420.00 | -0.74% | 10,328 |
| Nov 13, 2025 | 7,498.00 | 7,525.00 | 7,356.00 | 7,475.00 | 7,475.00 | -0.31% | 30,546 |
| Nov 12, 2025 | 7,458.00 | 7,522.00 | 7,401.00 | 7,498.00 | 7,498.00 | 0.54% | 24,213 |
| Nov 11, 2025 | 7,438.00 | 7,518.00 | 7,366.00 | 7,458.00 | 7,458.00 | -0.24% | 16,021 |
| Nov 10, 2025 | 7,318.00 | 7,537.00 | 7,318.00 | 7,476.00 | 7,476.00 | 0.35% | 19,581 |
| Nov 9, 2025 | 7,418.00 | 7,489.00 | 7,314.00 | 7,450.00 | 7,450.00 | 0.73% | 10,696 |
| Nov 6, 2025 | 7,575.00 | 7,607.00 | 7,396.00 | 7,396.00 | 7,396.00 | -1.40% | 502,253 |
| Nov 5, 2025 | 7,500.00 | 7,642.00 | 7,500.00 | 7,501.00 | 7,501.00 | 0.01% | 35,685 |
| Nov 4, 2025 | 7,585.00 | 7,598.00 | 7,480.00 | 7,500.00 | 7,500.00 | -1.12% | 39,028 |
| Nov 3, 2025 | 7,634.00 | 7,706.00 | 7,565.00 | 7,585.00 | 7,585.00 | -0.64% | 26,623 |
| Nov 2, 2025 | 7,509.00 | 7,653.00 | 7,448.00 | 7,634.00 | 7,634.00 | 1.66% | 18,964 |
| Oct 30, 2025 | 7,634.00 | 7,692.00 | 7,492.00 | 7,509.00 | 7,509.00 | -1.95% | 39,452 |
| Oct 29, 2025 | 7,658.00 | 7,717.00 | 7,606.00 | 7,658.00 | 7,658.00 | - | 22,445 |
| Oct 28, 2025 | 7,864.00 | 7,930.00 | 7,654.00 | 7,658.00 | 7,658.00 | -2.62% | 30,603 |
| Oct 27, 2025 | 8,091.00 | 8,091.00 | 7,819.00 | 7,864.00 | 7,864.00 | -2.81% | 41,229 |
| Oct 26, 2025 | 8,020.00 | 8,116.00 | 7,942.00 | 8,091.00 | 8,091.00 | 0.89% | 22,176 |
| Oct 23, 2025 | 7,929.00 | 8,040.00 | 7,880.00 | 8,020.00 | 8,020.00 | 1.15% | 32,368 |
| Oct 22, 2025 | 7,630.00 | 7,952.00 | 7,590.00 | 7,929.00 | 7,929.00 | 3.92% | 93,696 |
| Oct 21, 2025 | 7,919.00 | 7,919.00 | 7,562.00 | 7,630.00 | 7,630.00 | 0.13% | 33,136 |
| Oct 20, 2025 | 7,913.00 | 7,914.00 | 7,620.00 | 7,620.00 | 7,620.00 | -0.82% | 25,684 |
| Oct 19, 2025 | 7,820.00 | 7,950.00 | 7,628.00 | 7,683.00 | 7,683.00 | -1.75% | 15,464 |
| Oct 16, 2025 | 7,910.00 | 7,950.00 | 7,720.00 | 7,820.00 | 7,820.00 | -1.14% | 52,275 |
| Oct 15, 2025 | 7,867.00 | 7,978.00 | 7,675.00 | 7,910.00 | 7,910.00 | 3.51% | 53,092 |
| Oct 12, 2025 | 7,839.00 | 7,866.00 | 7,610.00 | 7,642.00 | 7,642.00 | -2.51% | 9,615 |
| Oct 9, 2025 | 7,676.00 | 7,839.00 | 7,676.00 | 7,839.00 | 7,839.00 | 2.12% | 51,982 |
| Oct 8, 2025 | 7,621.00 | 7,749.00 | 7,241.00 | 7,676.00 | 7,676.00 | 0.72% | 23,660 |
| Oct 5, 2025 | 7,777.00 | 7,862.00 | 7,553.00 | 7,621.00 | 7,621.00 | -0.68% | 25,179 |
| Sep 30, 2025 | 7,500.00 | 7,749.00 | 7,500.00 | 7,673.00 | 7,673.00 | 3.89% | 36,761 |
| Sep 29, 2025 | 7,384.00 | 7,477.00 | 7,285.00 | 7,386.00 | 7,386.00 | 2.02% | 47,117 |
| Sep 28, 2025 | 7,200.00 | 7,270.00 | 7,130.00 | 7,240.00 | 7,240.00 | 3.41% | 30,657 |
| Sep 25, 2025 | 7,044.00 | 7,267.00 | 7,000.00 | 7,001.00 | 7,001.00 | -0.61% | 49,912 |
| Sep 21, 2025 | 7,152.00 | 7,198.00 | 7,030.00 | 7,044.00 | 7,044.00 | -1.51% | 11,561 |
| Sep 18, 2025 | 7,155.00 | 7,176.00 | 6,980.00 | 7,152.00 | 7,152.00 | -0.04% | 34,520 |
| Sep 17, 2025 | 7,345.00 | 7,445.00 | 7,010.00 | 7,155.00 | 7,155.00 | -2.59% | 43,990 |
| Sep 16, 2025 | 7,462.00 | 7,462.00 | 7,300.00 | 7,345.00 | 7,345.00 | -1.57% | 18,795 |
| Sep 15, 2025 | 7,726.00 | 7,726.00 | 7,403.00 | 7,462.00 | 7,462.00 | -1.98% | 23,463 |
| Sep 14, 2025 | 7,643.00 | 7,777.00 | 7,577.00 | 7,613.00 | 7,613.00 | -0.39% | 3,586 |
| Sep 11, 2025 | 7,760.00 | 7,799.00 | 7,604.00 | 7,643.00 | 7,643.00 | -1.51% | 25,477 |
| Sep 10, 2025 | 7,807.00 | 7,845.00 | 7,701.00 | 7,760.00 | 7,760.00 | -0.60% | 18,631 |
| Sep 9, 2025 | 7,800.00 | 7,900.00 | 7,741.00 | 7,807.00 | 7,807.00 | 0.09% | 18,784 |
| Sep 8, 2025 | 7,855.00 | 7,929.00 | 7,702.00 | 7,800.00 | 7,800.00 | -0.70% | 13,222 |
| Sep 7, 2025 | 7,786.00 | 7,882.00 | 7,750.00 | 7,855.00 | 7,855.00 | 2.61% | 10,802 |
| Sep 4, 2025 | 7,700.00 | 7,949.00 | 7,607.00 | 7,655.00 | 7,655.00 | -1.29% | 29,803 |
| Sep 3, 2025 | 7,650.00 | 7,929.00 | 7,650.00 | 7,755.00 | 7,755.00 | 0.06% | 34,667 |
| Sep 2, 2025 | 8,085.00 | 8,085.00 | 7,713.00 | 7,750.00 | 7,750.00 | -4.14% | 36,059 |
| Sep 1, 2025 | 7,641.00 | 8,119.00 | 7,635.00 | 8,085.00 | 8,085.00 | 7.53% | 63,524 |
| Aug 31, 2025 | 7,093.00 | 7,519.00 | 7,093.00 | 7,519.00 | 7,519.00 | 8.19% | 35,248 |
| Aug 28, 2025 | 7,217.00 | 7,281.00 | 6,924.00 | 6,950.00 | 6,950.00 | -4.56% | 32,758 |
| Aug 27, 2025 | 7,496.00 | 7,497.00 | 7,213.00 | 7,282.00 | 7,282.00 | -1.90% | 16,054 |
| Aug 26, 2025 | 7,293.00 | 7,477.00 | 7,200.00 | 7,423.00 | 7,423.00 | 1.55% | 22,728 |
| Aug 25, 2025 | 7,288.00 | 7,400.00 | 7,277.00 | 7,310.00 | 7,310.00 | -1.03% | 25,775 |
| Aug 24, 2025 | 7,332.00 | 7,402.00 | 7,310.00 | 7,386.00 | 7,386.00 | 0.74% | 13,110 |
| Aug 21, 2025 | 7,366.00 | 7,499.00 | 7,269.00 | 7,332.00 | 7,332.00 | -0.46% | 9,513 |
| Aug 20, 2025 | 7,295.00 | 7,366.00 | 7,211.00 | 7,366.00 | 7,366.00 | 0.97% | 9,361 |
| Aug 19, 2025 | 7,277.00 | 7,423.00 | 7,242.00 | 7,295.00 | 7,295.00 | 0.25% | 24,052 |
| Aug 18, 2025 | 7,302.00 | 7,342.00 | 7,252.00 | 7,277.00 | 7,277.00 | -0.34% | 19,686 |
| Aug 17, 2025 | 7,307.00 | 7,310.00 | 7,245.00 | 7,302.00 | 7,302.00 | -0.07% | 5,346 |
| Aug 14, 2025 | 7,127.00 | 7,315.00 | 7,127.00 | 7,307.00 | 7,307.00 | 1.75% | 19,910 |
| Aug 13, 2025 | 6,911.00 | 7,188.00 | 6,911.00 | 7,181.00 | 7,181.00 | 3.91% | 20,185 |
| Aug 12, 2025 | 7,003.00 | 7,194.00 | 6,880.00 | 6,911.00 | 6,911.00 | -1.31% | 26,815 |
| Aug 11, 2025 | 6,928.00 | 7,100.00 | 6,880.00 | 7,003.00 | 7,003.00 | 1.08% | 31,509 |
| Aug 10, 2025 | 6,858.00 | 7,087.00 | 6,858.00 | 6,928.00 | 6,928.00 | 1.02% | 17,698 |
| Aug 7, 2025 | 6,900.00 | 6,971.00 | 6,706.00 | 6,858.00 | 6,858.00 | 0.23% | 174,720 |
| Aug 6, 2025 | 7,101.00 | 7,240.00 | 6,842.00 | 6,842.00 | 6,842.00 | -3.69% | 38,737 |
| Aug 5, 2025 | 7,514.00 | 7,520.00 | 7,104.00 | 7,104.00 | 7,104.00 | -4.72% | 57,145 |
| Aug 4, 2025 | 7,418.00 | 7,513.00 | 7,260.00 | 7,456.00 | 7,456.00 | 0.55% | 39,221 |
| Jul 31, 2025 | 7,451.00 | 7,501.00 | 7,370.00 | 7,415.00 | 7,415.00 | -0.72% | 40,225 |
| Jul 30, 2025 | 7,501.00 | 7,561.00 | 7,426.00 | 7,469.00 | 7,469.00 | -0.43% | 30,161 |
| Jul 29, 2025 | 7,699.00 | 7,699.00 | 7,476.00 | 7,501.00 | 7,501.00 | -1.22% | 40,574 |
| Jul 28, 2025 | 7,421.00 | 7,626.00 | 7,421.00 | 7,594.00 | 7,594.00 | 2.12% | 142,413 |
| Jul 27, 2025 | 7,555.00 | 7,599.00 | 7,403.00 | 7,436.00 | 7,436.00 | -1.58% | 21,980 |
| Jul 24, 2025 | 7,500.00 | 7,628.00 | 7,469.00 | 7,555.00 | 7,555.00 | 0.53% | 35,180 |
| Jul 23, 2025 | 7,515.00 | 7,645.00 | 7,450.00 | 7,515.00 | 7,515.00 | - | 42,613 |
| Jul 22, 2025 | 7,533.00 | 7,699.00 | 7,515.00 | 7,515.00 | 7,515.00 | -1.01% | 40,410 |
| Jul 21, 2025 | 8,025.00 | 8,110.00 | 7,521.00 | 7,592.00 | 7,592.00 | -5.40% | 93,054 |
| Jul 20, 2025 | 8,350.00 | 8,350.00 | 7,921.00 | 8,025.00 | 8,025.00 | -4.16% | 23,357 |
| Jul 17, 2025 | 8,499.00 | 8,655.00 | 8,361.00 | 8,373.00 | 8,373.00 | -1.26% | 26,245 |
| Jul 16, 2025 | 8,379.00 | 8,520.00 | 8,306.00 | 8,480.00 | 8,480.00 | 0.25% | 14,894 |
| Jul 15, 2025 | 8,491.00 | 8,570.00 | 8,403.00 | 8,459.00 | 8,459.00 | -0.38% | 31,252 |
| Jul 14, 2025 | 8,586.00 | 8,600.00 | 8,421.00 | 8,491.00 | 8,491.00 | -1.11% | 22,142 |
| Jul 13, 2025 | 8,595.00 | 8,623.00 | 8,384.00 | 8,586.00 | 8,586.00 | 0.07% | 21,482 |
| Jul 10, 2025 | 8,598.00 | 8,598.00 | 8,405.00 | 8,580.00 | 8,580.00 | 0.79% | 30,238 |
| Jul 9, 2025 | 8,583.00 | 8,690.00 | 8,431.00 | 8,513.00 | 8,513.00 | -0.83% | 42,317 |
| Jul 8, 2025 | 8,607.00 | 8,610.00 | 8,381.00 | 8,584.00 | 8,584.00 | 0.63% | 34,396 |
| Jul 7, 2025 | 8,668.00 | 8,739.00 | 8,427.00 | 8,530.00 | 8,530.00 | -1.08% | 38,932 |
| Jul 6, 2025 | 8,595.00 | 8,690.00 | 8,570.00 | 8,623.00 | 8,623.00 | 0.33% | 10,865 |