Polyram Plastic Industries LTD (TLV:POLP)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,000.00
+6.30 (0.63%)
At close: Dec 4, 2025
TLV:POLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 993.70 | 1,000.00 | 985.00 | 1,000.00 | 1,000.00 | 0.63% | 10,009 |
| Dec 3, 2025 | 990.70 | 1,009.00 | 988.20 | 993.70 | 993.70 | 0.30% | 6,911 |
| Dec 2, 2025 | 1,035.00 | 1,035.00 | 985.00 | 990.70 | 990.70 | 1.29% | 8,938 |
| Dec 1, 2025 | 988.90 | 1,010.00 | 966.60 | 978.10 | 978.10 | -1.09% | 12,636 |
| Nov 30, 2025 | 982.00 | 999.10 | 978.50 | 988.90 | 988.90 | 0.70% | 10,844 |
| Nov 27, 2025 | 981.30 | 987.00 | 975.00 | 982.00 | 982.00 | 0.07% | 65,681 |
| Nov 26, 2025 | 996.40 | 996.40 | 968.80 | 981.30 | 981.30 | -1.52% | 12,299 |
| Nov 25, 2025 | 1,009.00 | 1,019.00 | 992.10 | 996.40 | 996.40 | -1.25% | 16,285 |
| Nov 24, 2025 | 1,013.00 | 1,013.00 | 1,005.00 | 1,009.00 | 1,009.00 | -0.39% | 20,070 |
| Nov 23, 2025 | 1,023.00 | 1,026.00 | 1,008.00 | 1,013.00 | 1,013.00 | -0.98% | 7,445 |
| Nov 20, 2025 | 1,016.00 | 1,034.00 | 1,012.00 | 1,023.00 | 1,023.00 | 0.69% | 25,963 |
| Nov 19, 2025 | 1,087.00 | 1,087.00 | 1,000.00 | 1,016.00 | 1,016.00 | -8.22% | 972,279 |
| Nov 18, 2025 | 1,110.00 | 1,118.00 | 1,079.00 | 1,107.00 | 1,107.00 | -0.27% | 12,307 |
| Nov 17, 2025 | 1,118.00 | 1,118.00 | 1,093.00 | 1,110.00 | 1,110.00 | -0.72% | 4,734 |
| Nov 16, 2025 | 1,119.00 | 1,128.00 | 1,103.00 | 1,118.00 | 1,118.00 | -0.09% | 27,179 |
| Nov 13, 2025 | 1,155.00 | 1,155.00 | 1,104.00 | 1,119.00 | 1,119.00 | 0.36% | 18,945 |
| Nov 12, 2025 | 1,084.00 | 1,139.00 | 1,079.00 | 1,115.00 | 1,115.00 | 2.86% | 7,470 |
| Nov 11, 2025 | 1,074.00 | 1,100.00 | 1,052.00 | 1,084.00 | 1,084.00 | 0.93% | 10,685 |
| Nov 10, 2025 | 1,119.00 | 1,119.00 | 1,066.00 | 1,074.00 | 1,074.00 | 1.13% | 6,499 |
| Nov 9, 2025 | 1,059.00 | 1,079.00 | 1,037.00 | 1,062.00 | 1,062.00 | 0.28% | 6,920 |
| Nov 6, 2025 | 1,092.00 | 1,119.00 | 1,059.00 | 1,059.00 | 1,059.00 | -3.02% | 222,520 |
| Nov 5, 2025 | 1,102.00 | 1,102.00 | 1,085.00 | 1,092.00 | 1,092.00 | -0.91% | 7,732 |
| Nov 4, 2025 | 1,144.00 | 1,144.00 | 1,093.00 | 1,102.00 | 1,102.00 | -1.78% | 21,062 |
| Nov 3, 2025 | 1,129.00 | 1,138.00 | 1,110.00 | 1,122.00 | 1,122.00 | -0.62% | 292,246 |
| Nov 2, 2025 | 1,134.00 | 1,147.00 | 1,112.00 | 1,129.00 | 1,129.00 | -0.44% | 12,509 |
| Oct 30, 2025 | 1,121.00 | 1,149.00 | 1,094.00 | 1,134.00 | 1,134.00 | 1.16% | 23,637 |
| Oct 29, 2025 | 1,103.00 | 1,128.00 | 1,088.00 | 1,121.00 | 1,121.00 | 1.63% | 8,902 |
| Oct 28, 2025 | 1,083.00 | 1,122.00 | 1,083.00 | 1,103.00 | 1,103.00 | 1.85% | 18,113 |
| Oct 27, 2025 | 1,072.00 | 1,095.00 | 1,065.00 | 1,083.00 | 1,083.00 | 1.03% | 3,975 |
| Oct 26, 2025 | 1,059.00 | 1,085.00 | 1,042.00 | 1,072.00 | 1,072.00 | 1.71% | 7,687 |
| Oct 23, 2025 | 1,000.00 | 1,069.00 | 1,000.00 | 1,054.00 | 1,054.00 | 2.23% | 12,421 |
| Oct 22, 2025 | 1,004.00 | 1,040.00 | 995.10 | 1,031.00 | 1,031.00 | 2.69% | 14,651 |
| Oct 21, 2025 | 1,030.00 | 1,030.00 | 1,002.00 | 1,004.00 | 1,004.00 | -2.52% | 75,033 |
| Oct 20, 2025 | 1,033.00 | 1,051.00 | 1,013.00 | 1,030.00 | 1,030.00 | -0.29% | 22,016 |
| Oct 19, 2025 | 1,035.00 | 1,057.00 | 1,028.00 | 1,033.00 | 1,033.00 | -2.27% | 8,559 |
| Oct 16, 2025 | 1,071.00 | 1,074.00 | 1,052.00 | 1,057.00 | 1,057.00 | -1.31% | 27,458 |
| Oct 15, 2025 | 1,060.00 | 1,091.00 | 1,044.00 | 1,071.00 | 1,071.00 | 1.04% | 10,947 |
| Oct 12, 2025 | 1,035.00 | 1,071.00 | 1,035.00 | 1,060.00 | 1,060.00 | -0.09% | 10,623 |
| Oct 9, 2025 | 1,075.00 | 1,075.00 | 1,054.00 | 1,061.00 | 1,061.00 | 1.14% | 11,690 |
| Oct 8, 2025 | 1,041.00 | 1,052.00 | 1,018.00 | 1,049.00 | 1,049.00 | 0.77% | 9,201 |
| Oct 5, 2025 | 1,060.00 | 1,100.00 | 1,030.00 | 1,041.00 | 1,041.00 | -1.79% | 33,470 |
| Sep 30, 2025 | 1,012.00 | 1,071.00 | 1,008.00 | 1,060.00 | 1,060.00 | 4.74% | 226,243 |
| Sep 29, 2025 | 989.60 | 1,023.00 | 986.70 | 1,012.00 | 1,012.00 | 2.26% | 14,233 |
| Sep 28, 2025 | 980.00 | 992.90 | 970.00 | 989.60 | 989.60 | 0.98% | 14,526 |
| Sep 25, 2025 | 950.00 | 991.10 | 950.00 | 980.00 | 980.00 | -2.00% | 243,166 |
| Sep 21, 2025 | 1,001.00 | 1,022.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.10% | 95,141 |
| Sep 18, 2025 | 1,013.00 | 1,013.00 | 999.10 | 1,001.00 | 1,001.00 | -1.18% | 86,603 |
| Sep 17, 2025 | 1,030.00 | 1,030.00 | 1,010.00 | 1,013.00 | 1,013.00 | -1.65% | 7,734 |
| Sep 16, 2025 | 1,042.00 | 1,042.00 | 1,023.00 | 1,030.00 | 1,030.00 | -1.34% | 20,891 |
| Sep 15, 2025 | 1,055.00 | 1,051.00 | 1,044.00 | 1,044.00 | 1,044.00 | -1.04% | 17,454 |
| Sep 14, 2025 | 1,068.00 | 1,080.00 | 1,054.00 | 1,055.00 | 1,055.00 | -1.77% | 6,398 |
| Sep 11, 2025 | 1,122.00 | 1,111.00 | 1,067.00 | 1,074.00 | 1,074.00 | -4.28% | 8,110 |
| Sep 10, 2025 | 1,131.00 | 1,131.00 | 1,110.00 | 1,122.00 | 1,122.00 | -0.80% | 4,985 |
| Sep 9, 2025 | 1,135.00 | 1,133.00 | 1,092.00 | 1,131.00 | 1,131.00 | -0.35% | 11,783 |
| Sep 8, 2025 | 1,133.00 | 1,148.00 | 1,124.00 | 1,135.00 | 1,135.00 | 0.18% | 20,923 |
| Sep 7, 2025 | 1,121.00 | 1,196.00 | 1,084.00 | 1,133.00 | 1,133.00 | 1.07% | 9,161 |
| Sep 4, 2025 | 1,128.00 | 1,161.00 | 1,113.00 | 1,121.00 | 1,121.00 | - | 10,788 |
| Sep 3, 2025 | 1,092.00 | 1,128.00 | 1,092.00 | 1,121.00 | 1,121.00 | 1.82% | 82,927 |
| Sep 2, 2025 | 1,138.00 | 1,138.00 | 1,092.00 | 1,101.00 | 1,091.64 | -3.25% | 31,694 |
| Sep 1, 2025 | 1,132.00 | 1,150.00 | 1,121.00 | 1,138.00 | 1,128.33 | 0.53% | 25,102 |
| Aug 31, 2025 | 1,154.00 | 1,149.00 | 1,124.00 | 1,132.00 | 1,122.38 | -1.91% | 3,951 |
| Aug 28, 2025 | 1,153.00 | 1,172.00 | 1,153.00 | 1,154.00 | 1,144.19 | 0.09% | 24,625 |
| Aug 27, 2025 | 1,153.00 | 1,158.00 | 1,137.00 | 1,153.00 | 1,143.20 | - | 141,483 |
| Aug 26, 2025 | 1,145.00 | 1,160.00 | 1,145.00 | 1,153.00 | 1,143.20 | 0.70% | 107,429 |
| Aug 25, 2025 | 1,150.00 | 1,147.00 | 1,103.00 | 1,145.00 | 1,135.27 | -0.43% | 466,694 |
| Aug 24, 2025 | 1,150.00 | 1,154.00 | 1,139.00 | 1,150.00 | 1,140.23 | - | 92,868 |
| Aug 21, 2025 | 1,138.00 | 1,160.00 | 1,133.00 | 1,150.00 | 1,140.23 | 1.05% | 226,022 |
| Aug 20, 2025 | 1,144.00 | 1,148.00 | 1,133.00 | 1,138.00 | 1,128.33 | -0.52% | 887,234 |
| Aug 19, 2025 | 1,148.00 | 1,148.00 | 1,139.00 | 1,144.00 | 1,134.28 | -0.35% | 7,450 |
| Aug 18, 2025 | 1,146.00 | 1,149.00 | 1,143.00 | 1,148.00 | 1,138.24 | 0.17% | 2,345 |
| Aug 17, 2025 | 1,147.00 | 1,153.00 | 1,140.00 | 1,146.00 | 1,136.26 | -0.09% | 5,243 |
| Aug 14, 2025 | 1,119.00 | 1,157.00 | 1,122.00 | 1,147.00 | 1,137.25 | 2.50% | 27,163 |
| Aug 13, 2025 | 1,101.00 | 1,124.00 | 1,101.00 | 1,119.00 | 1,109.49 | 1.63% | 3,193 |
| Aug 12, 2025 | 1,120.00 | 1,120.00 | 1,086.00 | 1,101.00 | 1,091.64 | -1.70% | 3,692 |
| Aug 11, 2025 | 1,094.00 | 1,125.00 | 1,080.00 | 1,120.00 | 1,110.48 | 2.38% | 11,955 |
| Aug 10, 2025 | 1,084.00 | 1,108.00 | 1,062.00 | 1,094.00 | 1,084.70 | 0.92% | 6,580 |
| Aug 7, 2025 | 1,068.00 | 1,093.00 | 1,060.00 | 1,084.00 | 1,074.79 | 1.50% | 62,331 |
| Aug 6, 2025 | 1,052.00 | 1,070.00 | 1,052.00 | 1,068.00 | 1,058.92 | - | 34,864 |
| Aug 5, 2025 | 1,082.00 | 1,073.00 | 1,063.00 | 1,068.00 | 1,058.92 | -1.29% | 17,442 |
| Aug 4, 2025 | 1,102.00 | 1,102.00 | 1,070.00 | 1,082.00 | 1,072.81 | -1.81% | 20,408 |
| Jul 31, 2025 | 1,125.00 | 1,125.00 | 1,100.00 | 1,102.00 | 1,092.64 | -2.04% | 14,554 |
| Jul 30, 2025 | 1,151.00 | 1,151.00 | 1,121.00 | 1,125.00 | 1,115.44 | -2.26% | 8,628 |
| Jul 29, 2025 | 1,166.00 | 1,174.00 | 1,146.00 | 1,151.00 | 1,141.22 | -1.29% | 23,896 |
| Jul 28, 2025 | 1,174.00 | 1,182.00 | 1,159.00 | 1,166.00 | 1,156.09 | 0.60% | 60,190 |
| Jul 27, 2025 | 1,190.00 | 1,190.00 | 1,145.00 | 1,159.00 | 1,149.15 | 0.78% | 11,224 |
| Jul 24, 2025 | 1,160.00 | 1,155.00 | 1,141.00 | 1,150.00 | 1,140.23 | -0.86% | 36,438 |
| Jul 23, 2025 | 1,128.00 | 1,173.00 | 1,128.00 | 1,160.00 | 1,150.14 | 2.84% | 47,074 |
| Jul 22, 2025 | 1,121.00 | 1,145.00 | 1,110.00 | 1,128.00 | 1,118.41 | 0.62% | 40,212 |
| Jul 21, 2025 | 1,106.00 | 1,131.00 | 1,099.00 | 1,121.00 | 1,111.47 | 1.36% | 11,674 |
| Jul 20, 2025 | 1,108.00 | 1,115.00 | 1,095.00 | 1,106.00 | 1,096.60 | -0.18% | 20,370 |
| Jul 17, 2025 | 1,074.00 | 1,118.00 | 1,071.00 | 1,108.00 | 1,098.58 | 3.17% | 33,233 |
| Jul 16, 2025 | 1,074.00 | 1,074.00 | 1,060.00 | 1,074.00 | 1,064.87 | 0.19% | 23,179 |
| Jul 15, 2025 | 1,083.00 | 1,091.00 | 1,069.00 | 1,072.00 | 1,062.89 | -1.02% | 58,272 |
| Jul 14, 2025 | 1,099.00 | 1,097.00 | 1,081.00 | 1,083.00 | 1,073.80 | -1.46% | 18,367 |
| Jul 13, 2025 | 1,135.00 | 1,135.00 | 1,062.00 | 1,099.00 | 1,089.66 | -3.17% | 23,973 |
| Jul 10, 2025 | 1,101.00 | 1,144.00 | 1,101.00 | 1,135.00 | 1,125.35 | 2.07% | 68,830 |
| Jul 9, 2025 | 1,085.00 | 1,136.00 | 1,061.00 | 1,112.00 | 1,102.55 | 2.49% | 85,220 |
| Jul 8, 2025 | 1,094.00 | 1,100.00 | 1,078.00 | 1,085.00 | 1,075.78 | -0.82% | 65,350 |
| Jul 7, 2025 | 1,098.00 | 1,095.00 | 1,080.00 | 1,094.00 | 1,084.70 | -0.36% | 35,790 |
| Jul 6, 2025 | 1,025.00 | 1,099.00 | 1,010.00 | 1,098.00 | 1,088.67 | 7.12% | 1,182,274 |