Polygon Real Estate Ltd (TLV:POLY)
Israel
· Delayed Price · Currency is ILS · Price in ILA 5,510.00
+57.00 (1.05%)
At close: Dec 4, 2025
Polygon Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5,453.00 | 5,514.00 | 5,453.00 | 5,510.00 | 5,510.00 | 1.05% | 135 |
| Dec 3, 2025 | 5,307.00 | 5,501.00 | 5,305.00 | 5,453.00 | 5,453.00 | 2.75% | 633 |
| Dec 2, 2025 | 5,515.00 | 5,515.00 | 5,257.00 | 5,307.00 | 5,307.00 | 1.34% | 342 |
| Dec 1, 2025 | 5,412.00 | 5,412.00 | 5,160.00 | 5,237.00 | 5,237.00 | -3.23% | 683 |
| Nov 30, 2025 | 5,479.00 | 5,479.00 | 5,399.00 | 5,412.00 | 5,412.00 | -0.73% | 87 |
| Nov 27, 2025 | 5,454.00 | 5,454.00 | 5,451.00 | 5,452.00 | 5,452.00 | -0.04% | 58 |
| Nov 26, 2025 | 5,487.00 | 5,487.00 | 5,060.00 | 5,454.00 | 5,454.00 | -0.60% | 3,798 |
| Nov 25, 2025 | 5,202.00 | 5,524.00 | 5,390.00 | 5,487.00 | 5,487.00 | 5.48% | 412 |
| Nov 24, 2025 | 5,190.00 | 5,390.00 | 5,189.00 | 5,202.00 | 5,202.00 | 0.23% | 160 |
| Nov 23, 2025 | 5,108.00 | 5,291.00 | 5,108.00 | 5,190.00 | 5,190.00 | 1.61% | 167 |
| Nov 20, 2025 | 5,050.00 | 5,303.00 | 5,050.00 | 5,108.00 | 5,108.00 | 1.57% | 18 |
| Nov 19, 2025 | 5,232.00 | 5,322.00 | 4,958.00 | 5,029.00 | 5,029.00 | -3.88% | 1,906 |
| Nov 18, 2025 | 5,324.00 | 5,324.00 | 5,040.00 | 5,232.00 | 5,232.00 | -1.73% | 178 |
| Nov 17, 2025 | 5,400.00 | 5,401.00 | 5,240.00 | 5,324.00 | 5,324.00 | -0.84% | 1,579 |
| Nov 16, 2025 | 5,534.00 | 5,517.00 | 5,261.00 | 5,369.00 | 5,369.00 | -2.98% | 2,339 |
| Nov 13, 2025 | 5,450.00 | 5,549.00 | 5,450.00 | 5,534.00 | 5,534.00 | 1.54% | 288 |
| Nov 12, 2025 | 5,381.00 | 5,555.00 | 5,381.00 | 5,450.00 | 5,450.00 | 1.28% | 3,441 |
| Nov 11, 2025 | 5,289.00 | 5,398.00 | 5,289.00 | 5,381.00 | 5,381.00 | 1.74% | 59 |
| Nov 10, 2025 | 5,225.00 | 5,376.00 | 5,226.00 | 5,289.00 | 5,289.00 | 1.22% | 445 |
| Nov 9, 2025 | 5,303.00 | 5,422.00 | 5,211.00 | 5,225.00 | 5,225.00 | -1.47% | 2,507 |
| Nov 6, 2025 | 5,335.00 | 5,345.00 | 5,202.00 | 5,303.00 | 5,303.00 | -0.60% | 2,779 |
| Nov 5, 2025 | 5,300.00 | 5,342.00 | 5,300.00 | 5,335.00 | 5,335.00 | 0.66% | 115 |
| Nov 4, 2025 | 5,303.00 | 5,303.00 | 5,239.00 | 5,300.00 | 5,300.00 | -0.06% | 751 |
| Nov 3, 2025 | 5,369.00 | 5,479.00 | 5,270.00 | 5,303.00 | 5,303.00 | -1.23% | 751 |
| Nov 2, 2025 | 5,342.00 | 5,369.00 | 5,369.00 | 5,369.00 | 5,369.00 | 0.51% | 47 |
| Oct 30, 2025 | 5,303.00 | 5,349.00 | 5,303.00 | 5,342.00 | 5,342.00 | -0.69% | 600 |
| Oct 29, 2025 | 5,524.00 | 5,524.00 | 5,175.00 | 5,379.00 | 5,379.00 | -2.62% | 4,396 |
| Oct 28, 2025 | 5,397.00 | 5,524.00 | 5,524.00 | 5,524.00 | 5,524.00 | 2.35% | 68 |
| Oct 27, 2025 | 5,409.00 | 5,409.00 | 5,355.00 | 5,397.00 | 5,397.00 | -0.22% | 134 |
| Oct 26, 2025 | 5,409.00 | 5,417.00 | 5,409.00 | 5,409.00 | 5,409.00 | - | 659 |
| Oct 23, 2025 | 5,251.00 | 5,529.00 | 5,301.00 | 5,409.00 | 5,409.00 | 3.01% | 124 |
| Oct 22, 2025 | 5,249.00 | 5,450.00 | 5,230.00 | 5,251.00 | 5,251.00 | 0.04% | 869 |
| Oct 21, 2025 | 5,306.00 | 5,269.00 | 5,240.00 | 5,249.00 | 5,249.00 | -1.07% | 131 |
| Oct 20, 2025 | 5,278.00 | 5,555.00 | 5,278.00 | 5,306.00 | 5,306.00 | 0.53% | 550 |
| Oct 19, 2025 | 5,413.00 | 5,413.00 | 5,275.00 | 5,278.00 | 5,278.00 | -2.49% | 52 |
| Oct 16, 2025 | 5,417.00 | 5,420.00 | 5,403.00 | 5,413.00 | 5,413.00 | -0.07% | 460 |
| Oct 15, 2025 | 5,398.00 | 5,449.00 | 5,344.00 | 5,417.00 | 5,417.00 | 0.35% | 1,900 |
| Oct 12, 2025 | 5,393.00 | 5,399.00 | 5,393.00 | 5,398.00 | 5,398.00 | 0.09% | 98 |
| Oct 9, 2025 | 5,400.00 | 5,443.00 | 5,244.00 | 5,393.00 | 5,393.00 | 1.47% | 1,957 |
| Oct 8, 2025 | 5,304.00 | 5,315.00 | 5,304.00 | 5,315.00 | 5,315.00 | 0.21% | 425 |
| Oct 5, 2025 | 5,290.00 | 5,350.00 | 5,093.00 | 5,304.00 | 5,304.00 | 0.26% | 2,072 |
| Sep 30, 2025 | 5,256.00 | 5,350.00 | 5,256.00 | 5,290.00 | 5,290.00 | 0.65% | 3,773 |
| Sep 29, 2025 | 5,147.00 | 5,278.00 | 5,173.00 | 5,256.00 | 5,256.00 | 2.12% | 1,044 |
| Sep 28, 2025 | 5,040.00 | 5,171.00 | 5,120.00 | 5,147.00 | 5,147.00 | 2.12% | 834 |
| Sep 25, 2025 | 5,138.00 | 5,390.00 | 5,000.00 | 5,040.00 | 5,040.00 | -1.91% | 6,047 |
| Sep 21, 2025 | 5,138.00 | 5,138.00 | 5,138.00 | 5,138.00 | 5,138.00 | - | 519 |
| Sep 18, 2025 | 5,132.00 | 5,333.00 | 5,084.00 | 5,138.00 | 5,138.00 | 0.12% | 720 |
| Sep 17, 2025 | 5,136.00 | 5,246.00 | 5,000.00 | 5,132.00 | 5,132.00 | -0.08% | 399 |
| Sep 16, 2025 | 5,395.00 | 5,395.00 | 5,021.00 | 5,136.00 | 5,136.00 | -4.54% | 351 |
| Sep 15, 2025 | 5,248.00 | 5,397.00 | 5,375.00 | 5,380.00 | 5,380.00 | 2.52% | 131 |
| Sep 14, 2025 | 5,249.00 | 5,249.00 | 5,248.00 | 5,248.00 | 5,248.00 | -0.02% | 117 |
| Sep 11, 2025 | 5,287.00 | 5,296.00 | 5,054.00 | 5,249.00 | 5,249.00 | -0.72% | 78 |
| Sep 10, 2025 | 5,296.00 | 5,299.00 | 5,270.00 | 5,287.00 | 5,287.00 | -0.17% | 178 |
| Sep 9, 2025 | 5,298.00 | 5,298.00 | 5,154.00 | 5,296.00 | 5,296.00 | 2.76% | 197 |
| Sep 8, 2025 | 5,296.00 | 5,296.00 | 5,150.00 | 5,154.00 | 5,154.00 | -2.68% | 311 |
| Sep 7, 2025 | 5,191.00 | 5,297.00 | 5,191.00 | 5,296.00 | 5,296.00 | 2.02% | 108 |
| Sep 4, 2025 | 5,255.00 | 5,255.00 | 5,046.00 | 5,191.00 | 5,191.00 | -1.22% | 172 |
| Sep 3, 2025 | 5,255.00 | 5,255.00 | 5,255.00 | 5,255.00 | 5,255.00 | - | 21 |
| Sep 2, 2025 | 5,279.00 | 5,279.00 | 5,247.00 | 5,255.00 | 5,255.00 | -0.45% | 30 |
| Sep 1, 2025 | 5,139.00 | 5,298.00 | 5,100.00 | 5,279.00 | 5,279.00 | 2.72% | 100 |
| Aug 31, 2025 | 5,137.00 | 5,142.00 | 5,142.00 | 5,139.00 | 5,139.00 | 0.04% | 18 |
| Aug 28, 2025 | 4,950.00 | 5,142.00 | 4,950.00 | 5,137.00 | 5,137.00 | -0.12% | 40 |
| Aug 27, 2025 | 5,143.00 | 5,143.00 | 5,143.00 | 5,143.00 | 5,143.00 | - | 115 |
| Aug 26, 2025 | 5,109.00 | 5,250.00 | 5,059.00 | 5,143.00 | 5,143.00 | 0.67% | 737 |
| Aug 25, 2025 | 5,101.00 | 5,157.00 | 5,001.00 | 5,109.00 | 5,109.00 | 0.16% | 1,841 |
| Aug 24, 2025 | 5,089.00 | 5,103.00 | 5,089.00 | 5,101.00 | 5,101.00 | 0.24% | 1,206 |
| Aug 21, 2025 | 5,100.00 | 5,165.00 | 5,030.00 | 5,089.00 | 5,089.00 | -0.22% | 1,204 |
| Aug 20, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 353 |
| Aug 19, 2025 | 5,030.00 | 5,129.00 | 5,030.00 | 5,100.00 | 5,100.00 | 0.93% | 8,744 |
| Aug 18, 2025 | 5,124.00 | 5,124.00 | 5,050.00 | 5,053.00 | 5,053.00 | -1.39% | 736 |
| Aug 17, 2025 | 5,395.00 | 5,395.00 | 5,050.00 | 5,124.00 | 5,124.00 | 0.41% | 1,422 |
| Aug 14, 2025 | 5,103.00 | 5,350.00 | 5,100.00 | 5,103.00 | 5,103.00 | - | 2,947 |
| Aug 13, 2025 | 4,977.00 | 5,134.00 | 4,977.00 | 5,103.00 | 5,103.00 | 2.53% | 3,589 |
| Aug 12, 2025 | 4,977.00 | 4,977.00 | 4,947.00 | 4,977.00 | 4,977.00 | - | 1,940 |
| Aug 11, 2025 | 4,811.00 | 5,090.00 | 4,976.00 | 4,977.00 | 4,977.00 | 3.45% | 1,453 |
| Aug 10, 2025 | 4,797.00 | 4,811.00 | 4,797.00 | 4,811.00 | 4,811.00 | 0.29% | 170 |
| Aug 7, 2025 | 4,853.00 | 4,943.00 | 4,778.00 | 4,797.00 | 4,797.00 | -1.15% | 2,871 |
| Aug 6, 2025 | 4,884.00 | 4,956.00 | 4,820.00 | 4,853.00 | 4,853.00 | -0.63% | 159 |
| Aug 5, 2025 | 4,944.00 | 5,005.00 | 4,850.00 | 4,884.00 | 4,884.00 | -1.21% | 585 |
| Aug 4, 2025 | 4,901.00 | 5,009.00 | 4,850.00 | 4,944.00 | 4,944.00 | 0.88% | 80 |
| Jul 31, 2025 | 4,952.00 | 4,920.00 | 4,901.00 | 4,901.00 | 4,901.00 | -1.03% | 1,204 |
| Jul 30, 2025 | 4,992.00 | 5,000.00 | 4,925.00 | 4,952.00 | 4,952.00 | -0.80% | 291 |
| Jul 29, 2025 | 4,972.00 | 4,993.00 | 4,972.00 | 4,992.00 | 4,992.00 | 0.40% | 39 |
| Jul 28, 2025 | 4,989.00 | 4,950.00 | 4,950.00 | 4,972.00 | 4,972.00 | -0.34% | 17 |
| Jul 27, 2025 | 5,001.00 | 5,006.00 | 4,955.00 | 4,989.00 | 4,989.00 | -0.24% | 2,107 |
| Jul 24, 2025 | 5,000.00 | 5,085.00 | 4,999.00 | 5,001.00 | 5,001.00 | 0.02% | 1,395 |
| Jul 23, 2025 | 5,004.00 | 5,020.00 | 4,955.00 | 5,000.00 | 5,000.00 | -0.08% | 3,156 |
| Jul 22, 2025 | 4,900.00 | 5,006.00 | 4,900.00 | 5,004.00 | 5,004.00 | 0.36% | 3,192 |
| Jul 21, 2025 | 5,006.00 | 5,006.00 | 4,967.00 | 4,986.00 | 4,986.00 | -0.24% | 227 |
| Jul 20, 2025 | 4,962.00 | 4,998.00 | 4,998.00 | 4,998.00 | 4,998.00 | 0.73% | 101 |
| Jul 17, 2025 | 4,962.00 | 4,987.00 | 4,912.00 | 4,962.00 | 4,962.00 | - | 457 |
| Jul 16, 2025 | 4,674.00 | 4,996.00 | 4,674.00 | 4,962.00 | 4,962.00 | 0.85% | 238 |
| Jul 15, 2025 | 4,946.00 | 4,946.00 | 4,901.00 | 4,920.00 | 4,920.00 | -0.53% | 822 |
| Jul 14, 2025 | 4,935.00 | 4,970.00 | 4,970.00 | 4,946.00 | 4,946.00 | 0.22% | 12 |
| Jul 13, 2025 | 5,006.00 | 5,006.00 | 4,920.00 | 4,935.00 | 4,935.00 | -1.42% | 197 |
| Jul 10, 2025 | 5,005.00 | 5,056.00 | 5,000.00 | 5,006.00 | 5,006.00 | 0.02% | 5,094 |
| Jul 9, 2025 | 4,986.00 | 5,099.00 | 4,980.00 | 5,005.00 | 5,005.00 | 0.38% | 7,304 |
| Jul 8, 2025 | 5,114.00 | 5,184.00 | 4,950.00 | 4,986.00 | 4,986.00 | -2.50% | 619 |
| Jul 7, 2025 | 5,114.00 | 5,114.00 | 5,100.00 | 5,114.00 | 5,114.00 | - | 7,579 |
| Jul 6, 2025 | 5,138.00 | 5,162.00 | 5,100.00 | 5,114.00 | 5,114.00 | -0.47% | 1,191 |