Plasson Industries Ltd (TLV:PLSN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 17,310
-160 (-0.92%)
Mar 6, 2026, 1:44 PM IDT
Plasson Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 17,490.00 | 17,610.00 | 17,230.00 | 17,470.00 | 17,470.00 | 0.52% | 5,168 |
| Mar 4, 2026 | 16,910.00 | 17,400.00 | 16,910.00 | 17,380.00 | 17,380.00 | 2.78% | 4,879 |
| Mar 2, 2026 | 17,230.00 | 17,500.00 | 16,860.00 | 16,910.00 | 16,910.00 | 2.98% | 7,366 |
| Feb 27, 2026 | 16,730.00 | 16,820.00 | 16,260.00 | 16,420.00 | 16,420.00 | -1.85% | 4,746 |
| Feb 26, 2026 | 16,550.00 | 16,870.00 | 16,400.00 | 16,730.00 | 16,730.00 | 1.09% | 1,391 |
| Feb 25, 2026 | 17,320.00 | 17,320.00 | 16,170.00 | 16,550.00 | 16,550.00 | 0.18% | 3,812 |
| Feb 24, 2026 | 16,610.00 | 16,600.00 | 16,430.00 | 16,520.00 | 16,520.00 | -0.54% | 4,508 |
| Feb 23, 2026 | 16,720.00 | 16,730.00 | 16,410.00 | 16,610.00 | 16,610.00 | -0.66% | 6,432 |
| Feb 20, 2026 | 16,630.00 | 16,920.00 | 16,600.00 | 16,720.00 | 16,720.00 | 0.12% | 611 |
| Feb 19, 2026 | 16,900.00 | 16,920.00 | 16,660.00 | 16,700.00 | 16,700.00 | -1.18% | 3,438 |
| Feb 18, 2026 | 17,330.00 | 17,330.00 | 16,650.00 | 16,900.00 | 16,900.00 | 1.26% | 2,774 |
| Feb 17, 2026 | 16,760.00 | 16,760.00 | 16,590.00 | 16,690.00 | 16,690.00 | -0.42% | 2,234 |
| Feb 16, 2026 | 16,990.00 | 17,170.00 | 16,710.00 | 16,760.00 | 16,760.00 | -1.35% | 2,742 |
| Feb 13, 2026 | 17,040.00 | 17,000.00 | 16,730.00 | 16,990.00 | 16,990.00 | -0.29% | 1,781 |
| Feb 12, 2026 | 17,030.00 | 17,220.00 | 17,030.00 | 17,040.00 | 17,040.00 | 0.06% | 4,025 |
| Feb 11, 2026 | 17,150.00 | 17,300.00 | 16,930.00 | 17,030.00 | 17,030.00 | -0.70% | 4,772 |
| Feb 10, 2026 | 17,010.00 | 17,190.00 | 17,010.00 | 17,150.00 | 17,150.00 | 0.82% | 2,122 |
| Feb 9, 2026 | 16,950.00 | 17,180.00 | 16,950.00 | 17,010.00 | 17,010.00 | 0.35% | 3,925 |
| Feb 6, 2026 | 16,780.00 | 17,110.00 | 16,780.00 | 16,950.00 | 16,950.00 | 1.01% | 1,996 |
| Feb 5, 2026 | 16,660.00 | 16,980.00 | 16,660.00 | 16,780.00 | 16,780.00 | 0.66% | 9,667 |
| Feb 4, 2026 | 16,700.00 | 16,900.00 | 16,550.00 | 16,670.00 | 16,670.00 | -1.36% | 14,302 |
| Feb 3, 2026 | 17,100.00 | 17,350.00 | 16,740.00 | 16,900.00 | 16,900.00 | -1.17% | 6,707 |
| Feb 2, 2026 | 17,670.00 | 17,670.00 | 17,010.00 | 17,100.00 | 17,100.00 | -0.98% | 3,719 |
| Jan 30, 2026 | 17,780.00 | 17,780.00 | 17,100.00 | 17,270.00 | 17,270.00 | -0.46% | 2,909 |
| Jan 29, 2026 | 17,290.00 | 17,480.00 | 17,310.00 | 17,350.00 | 17,350.00 | 0.35% | 1,540 |
| Jan 28, 2026 | 17,470.00 | 17,480.00 | 17,180.00 | 17,290.00 | 17,290.00 | -1.03% | 6,760 |
| Jan 27, 2026 | 17,970.00 | 17,990.00 | 17,460.00 | 17,470.00 | 17,470.00 | -2.78% | 5,278 |
| Jan 26, 2026 | 17,970.00 | 18,070.00 | 17,780.00 | 17,970.00 | 17,970.00 | - | 4,405 |
| Jan 23, 2026 | 17,890.00 | 18,030.00 | 17,750.00 | 17,970.00 | 17,970.00 | 0.45% | 1,790 |
| Jan 22, 2026 | 17,940.00 | 18,130.00 | 17,850.00 | 17,890.00 | 17,890.00 | -0.28% | 2,364 |
| Jan 21, 2026 | 18,590.00 | 18,590.00 | 17,920.00 | 17,940.00 | 17,940.00 | -1.59% | 2,319 |
| Jan 20, 2026 | 18,200.00 | 18,390.00 | 18,010.00 | 18,230.00 | 18,230.00 | -2.20% | 7,571 |
| Jan 19, 2026 | 18,670.00 | 18,850.00 | 18,530.00 | 18,640.00 | 18,640.00 | -0.16% | 2,239 |
| Jan 16, 2026 | 19,140.00 | 19,180.00 | 18,670.00 | 18,670.00 | 18,670.00 | -2.46% | 3,131 |
| Jan 15, 2026 | 18,880.00 | 19,210.00 | 18,800.00 | 19,140.00 | 19,140.00 | 1.38% | 3,489 |
| Jan 14, 2026 | 18,950.00 | 18,950.00 | 18,830.00 | 18,880.00 | 18,880.00 | 0.64% | 2,621 |
| Jan 13, 2026 | 18,540.00 | 19,000.00 | 18,180.00 | 18,760.00 | 18,760.00 | -0.42% | 6,177 |
| Jan 12, 2026 | 19,220.00 | 19,220.00 | 18,690.00 | 18,840.00 | 18,840.00 | -1.98% | 2,416 |
| Jan 9, 2026 | 19,120.00 | 19,280.00 | 18,920.00 | 19,220.00 | 19,220.00 | 0.52% | 554 |
| Jan 8, 2026 | 19,310.00 | 19,320.00 | 19,090.00 | 19,120.00 | 19,120.00 | 0.10% | 2,208 |
| Jan 7, 2026 | 19,190.00 | 19,280.00 | 18,980.00 | 19,100.00 | 19,100.00 | -0.47% | 1,654 |
| Jan 6, 2026 | 18,910.00 | 19,270.00 | 18,780.00 | 19,190.00 | 19,190.00 | 1.48% | 7,869 |
| Jan 5, 2026 | 18,330.00 | 18,940.00 | 18,070.00 | 18,910.00 | 18,910.00 | 3.16% | 5,267 |
| Jan 1, 2026 | 18,290.00 | 18,740.00 | 18,200.00 | 18,330.00 | 18,330.00 | 0.22% | 3,159 |
| Dec 31, 2025 | 18,510.00 | 18,660.00 | 18,290.00 | 18,290.00 | 18,290.00 | -1.19% | 7,051 |
| Dec 30, 2025 | 18,330.00 | 18,510.00 | 18,150.00 | 18,510.00 | 18,510.00 | 0.98% | 9,156 |
| Dec 29, 2025 | 18,200.00 | 18,400.00 | 18,030.00 | 18,330.00 | 18,330.00 | 0.44% | 7,548 |
| Dec 28, 2025 | 18,120.00 | 18,430.00 | 18,180.00 | 18,250.00 | 18,250.00 | 0.72% | 1,784 |
| Dec 25, 2025 | 18,150.00 | 18,260.00 | 18,060.00 | 18,120.00 | 18,120.00 | -0.06% | 4,637 |
| Dec 24, 2025 | 18,020.00 | 18,160.00 | 17,960.00 | 18,130.00 | 18,130.00 | 0.61% | 11,740 |
| Dec 23, 2025 | 17,980.00 | 18,090.00 | 17,810.00 | 18,020.00 | 18,020.00 | 0.90% | 4,720 |
| Dec 22, 2025 | 18,090.00 | 18,280.00 | 17,860.00 | 17,860.00 | 17,860.00 | -1.27% | 10,487 |
| Dec 21, 2025 | 18,170.00 | 18,300.00 | 17,850.00 | 18,090.00 | 18,090.00 | -0.44% | 7,407 |
| Dec 18, 2025 | 18,140.00 | 18,320.00 | 18,090.00 | 18,170.00 | 18,170.00 | 0.17% | 4,698 |
| Dec 17, 2025 | 18,210.00 | 18,400.00 | 18,030.00 | 18,140.00 | 18,140.00 | -0.38% | 8,435 |
| Dec 16, 2025 | 18,460.00 | 18,700.00 | 18,210.00 | 18,210.00 | 18,210.00 | -1.35% | 13,598 |
| Dec 15, 2025 | 18,830.00 | 18,850.00 | 18,310.00 | 18,460.00 | 18,460.00 | -1.96% | 10,962 |
| Dec 14, 2025 | 18,910.00 | 19,080.00 | 18,760.00 | 18,830.00 | 18,830.00 | -0.89% | 4,934 |
| Dec 11, 2025 | 19,170.00 | 19,260.00 | 18,890.00 | 19,000.00 | 19,000.00 | -0.89% | 1,646 |
| Dec 10, 2025 | 19,300.00 | 19,380.00 | 19,060.00 | 19,170.00 | 19,170.00 | -0.67% | 3,099 |
| Dec 9, 2025 | 19,560.00 | 19,660.00 | 19,190.00 | 19,300.00 | 19,300.00 | -1.33% | 3,563 |
| Dec 8, 2025 | 19,600.00 | 19,770.00 | 19,380.00 | 19,560.00 | 19,560.00 | -0.20% | 2,803 |
| Dec 7, 2025 | 19,530.00 | 19,710.00 | 19,330.00 | 19,600.00 | 19,600.00 | 0.36% | 640 |
| Dec 4, 2025 | 20,170.00 | 20,210.00 | 19,480.00 | 19,530.00 | 19,530.00 | -3.17% | 4,200 |
| Dec 3, 2025 | 19,950.00 | 20,290.00 | 19,920.00 | 20,170.00 | 20,170.00 | -1.13% | 5,037 |
| Dec 2, 2025 | 20,110.00 | 20,440.00 | 19,970.00 | 20,400.00 | 19,950.00 | 1.44% | 2,373 |
| Dec 1, 2025 | 20,690.00 | 20,710.00 | 20,090.00 | 20,110.00 | 19,666.40 | -2.80% | 3,001 |
| Nov 30, 2025 | 20,290.00 | 20,760.00 | 20,290.00 | 20,690.00 | 20,233.60 | 1.97% | 2,953 |
| Nov 27, 2025 | 19,620.00 | 20,450.00 | 19,620.00 | 20,290.00 | 19,842.43 | -0.44% | 6,909 |
| Nov 26, 2025 | 20,450.00 | 20,520.00 | 19,880.00 | 20,380.00 | 19,930.44 | -0.34% | 20,687 |
| Nov 25, 2025 | 20,720.00 | 20,750.00 | 20,310.00 | 20,450.00 | 19,998.90 | 3.44% | 52,266 |
| Nov 24, 2025 | 19,440.00 | 19,770.00 | 19,490.00 | 19,770.00 | 19,333.90 | 1.70% | 3,106 |
| Nov 23, 2025 | 19,650.00 | 20,050.00 | 19,170.00 | 19,440.00 | 19,011.18 | -2.02% | 3,728 |
| Nov 20, 2025 | 19,920.00 | 20,100.00 | 19,420.00 | 19,840.00 | 19,402.35 | -0.40% | 5,740 |
| Nov 19, 2025 | 20,010.00 | 20,150.00 | 19,720.00 | 19,920.00 | 19,480.59 | -0.45% | 2,595 |
| Nov 18, 2025 | 20,080.00 | 20,090.00 | 19,650.00 | 20,010.00 | 19,568.60 | 0.30% | 6,570 |
| Nov 17, 2025 | 20,410.00 | 20,560.00 | 19,950.00 | 19,950.00 | 19,509.93 | -2.25% | 5,204 |
| Nov 16, 2025 | 20,410.00 | 20,780.00 | 20,200.00 | 20,410.00 | 19,959.78 | - | 3,518 |
| Nov 13, 2025 | 20,790.00 | 20,790.00 | 20,280.00 | 20,410.00 | 19,959.78 | 0.10% | 10,614 |
| Nov 12, 2025 | 19,950.00 | 20,510.00 | 19,890.00 | 20,390.00 | 19,940.22 | 2.21% | 6,401 |
| Nov 11, 2025 | 20,000.00 | 20,090.00 | 19,690.00 | 19,950.00 | 19,509.93 | 0.45% | 12,724 |
| Nov 10, 2025 | 19,590.00 | 20,000.00 | 19,550.00 | 19,860.00 | 19,421.91 | -0.35% | 7,872 |
| Nov 9, 2025 | 20,100.00 | 20,320.00 | 19,580.00 | 19,930.00 | 19,490.37 | 0.66% | 11,552 |
| Nov 6, 2025 | 19,890.00 | 20,630.00 | 19,530.00 | 19,800.00 | 19,363.24 | -0.95% | 306,704 |
| Nov 5, 2025 | 19,580.00 | 20,060.00 | 19,310.00 | 19,990.00 | 19,549.04 | 2.09% | 36,370 |
| Nov 4, 2025 | 19,170.00 | 19,590.00 | 18,850.00 | 19,580.00 | 19,148.09 | 2.14% | 12,144 |
| Nov 3, 2025 | 18,810.00 | 19,280.00 | 18,630.00 | 19,170.00 | 18,747.13 | 1.91% | 13,408 |
| Nov 2, 2025 | 19,000.00 | 19,110.00 | 18,590.00 | 18,810.00 | 18,395.07 | -1.00% | 6,337 |
| Oct 30, 2025 | 18,490.00 | 19,220.00 | 18,490.00 | 19,000.00 | 18,580.88 | 2.48% | 10,687 |
| Oct 29, 2025 | 18,240.00 | 19,020.00 | 18,160.00 | 18,540.00 | 18,131.03 | 1.64% | 10,435 |
| Oct 28, 2025 | 18,570.00 | 18,690.00 | 18,080.00 | 18,240.00 | 17,837.65 | -1.78% | 12,806 |
| Oct 27, 2025 | 18,460.00 | 18,650.00 | 18,100.00 | 18,570.00 | 18,160.37 | 0.60% | 13,061 |
| Oct 26, 2025 | 18,230.00 | 18,500.00 | 18,230.00 | 18,460.00 | 18,052.79 | 1.26% | 4,369 |
| Oct 23, 2025 | 18,000.00 | 18,400.00 | 18,000.00 | 18,230.00 | 17,827.87 | 1.28% | 8,369 |
| Oct 22, 2025 | 18,000.00 | 18,260.00 | 17,800.00 | 18,000.00 | 17,602.94 | 1.69% | 8,450 |
| Oct 21, 2025 | 18,370.00 | 18,500.00 | 17,610.00 | 17,700.00 | 17,309.56 | -3.65% | 36,789 |
| Oct 20, 2025 | 17,780.00 | 18,500.00 | 17,780.00 | 18,370.00 | 17,964.78 | 3.32% | 6,797 |
| Oct 19, 2025 | 18,000.00 | 18,110.00 | 17,510.00 | 17,780.00 | 17,387.79 | -1.22% | 3,388 |
| Oct 16, 2025 | 18,140.00 | 18,490.00 | 17,950.00 | 18,000.00 | 17,602.94 | -0.77% | 9,400 |
| Oct 15, 2025 | 18,300.00 | 18,690.00 | 18,000.00 | 18,140.00 | 17,739.85 | -0.87% | 9,598 |