Polygon Real Estate Ltd (TLV:POLY)
Israel
· Delayed Price · Currency is ILS · Price in ILA 5,990.00
+26.00 (0.44%)
At close: Mar 6, 2026
Polygon Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,964.00 | 5,990.00 | 5,989.00 | 5,990.00 | 5,990.00 | 0.44% | 40 |
| Mar 5, 2026 | 5,938.00 | 5,990.00 | 5,817.00 | 5,964.00 | 5,964.00 | 0.44% | 465 |
| Mar 4, 2026 | 5,945.00 | 6,100.00 | 5,680.00 | 5,938.00 | 5,938.00 | -0.12% | 920 |
| Mar 2, 2026 | 5,752.00 | 5,999.00 | 5,752.00 | 5,945.00 | 5,945.00 | 3.36% | 553 |
| Feb 27, 2026 | 5,646.00 | 5,830.00 | 5,646.00 | 5,752.00 | 5,752.00 | 1.88% | 158 |
| Feb 26, 2026 | 5,735.00 | 5,750.00 | 5,452.00 | 5,646.00 | 5,646.00 | -1.55% | 315 |
| Feb 25, 2026 | 5,999.00 | 5,999.00 | 5,501.00 | 5,735.00 | 5,735.00 | 0.30% | 407 |
| Feb 24, 2026 | 5,738.00 | 5,820.00 | 5,575.00 | 5,718.00 | 5,718.00 | -0.35% | 235 |
| Feb 23, 2026 | 5,816.00 | 5,820.00 | 5,557.00 | 5,738.00 | 5,738.00 | -1.34% | 364 |
| Feb 20, 2026 | 5,805.00 | 5,820.00 | 5,805.00 | 5,816.00 | 5,816.00 | 0.19% | 27 |
| Feb 19, 2026 | 5,679.00 | 5,820.00 | 5,691.00 | 5,805.00 | 5,805.00 | 2.22% | 389 |
| Feb 18, 2026 | 5,686.00 | 5,820.00 | 5,621.00 | 5,679.00 | 5,679.00 | -0.12% | 351 |
| Feb 17, 2026 | 5,880.00 | 5,700.00 | 5,623.00 | 5,686.00 | 5,686.00 | -3.30% | 811 |
| Feb 16, 2026 | 5,999.00 | 5,999.00 | 5,716.00 | 5,880.00 | 5,880.00 | -1.98% | 343 |
| Feb 13, 2026 | 5,999.00 | 5,999.00 | 5,999.00 | 5,999.00 | 5,999.00 | 7.99% | 36 |
| Feb 12, 2026 | 5,858.00 | 5,858.00 | 5,493.00 | 5,555.00 | 5,555.00 | -1.86% | 165 |
| Feb 11, 2026 | 5,715.00 | 5,715.00 | 5,658.00 | 5,660.00 | 5,660.00 | -0.96% | 846 |
| Feb 10, 2026 | 6,040.00 | 6,040.00 | 5,573.00 | 5,715.00 | 5,715.00 | -0.38% | 284 |
| Feb 9, 2026 | 6,040.00 | 6,040.00 | 5,709.00 | 5,737.00 | 5,737.00 | 0.49% | 1,849 |
| Feb 6, 2026 | 5,668.00 | 5,788.00 | 5,668.00 | 5,709.00 | 5,709.00 | 0.72% | 393 |
| Feb 5, 2026 | 5,728.00 | 6,040.00 | 5,650.00 | 5,668.00 | 5,668.00 | -1.05% | 5,803 |
| Feb 4, 2026 | 5,745.00 | 5,885.00 | 5,630.00 | 5,728.00 | 5,728.00 | -0.30% | 761 |
| Feb 3, 2026 | 5,844.00 | 5,844.00 | 5,672.00 | 5,745.00 | 5,745.00 | -1.69% | 520 |
| Feb 2, 2026 | 5,799.00 | 5,849.00 | 5,799.00 | 5,844.00 | 5,844.00 | 0.78% | 234 |
| Jan 30, 2026 | 5,765.00 | 5,800.00 | 5,765.00 | 5,799.00 | 5,799.00 | 0.59% | 205 |
| Jan 29, 2026 | 5,997.00 | 5,997.00 | 5,758.00 | 5,765.00 | 5,765.00 | -3.87% | 1,825 |
| Jan 28, 2026 | 6,000.00 | 6,000.00 | 5,982.00 | 5,997.00 | 5,997.00 | 1.94% | 217 |
| Jan 27, 2026 | 5,870.00 | 5,968.00 | 5,782.00 | 5,883.00 | 5,883.00 | 0.22% | 133 |
| Jan 26, 2026 | 5,850.00 | 5,897.00 | 5,851.00 | 5,870.00 | 5,870.00 | 0.34% | 77 |
| Jan 23, 2026 | 5,829.00 | 5,850.00 | 5,849.00 | 5,850.00 | 5,850.00 | 0.36% | 97 |
| Jan 22, 2026 | 5,870.00 | 5,914.00 | 5,811.00 | 5,829.00 | 5,829.00 | -0.70% | 225 |
| Jan 21, 2026 | 5,888.00 | 6,059.00 | 5,758.00 | 5,870.00 | 5,870.00 | -0.31% | 245 |
| Jan 20, 2026 | 6,039.00 | 6,039.00 | 5,739.00 | 5,888.00 | 5,888.00 | -2.50% | 246 |
| Jan 19, 2026 | 6,041.00 | 6,040.00 | 6,029.00 | 6,039.00 | 6,039.00 | -0.03% | 230 |
| Jan 16, 2026 | 6,014.00 | 6,060.00 | 6,014.00 | 6,041.00 | 6,041.00 | 0.45% | 22 |
| Jan 15, 2026 | 6,010.00 | 6,020.00 | 6,000.00 | 6,014.00 | 6,014.00 | 0.07% | 390 |
| Jan 14, 2026 | 6,019.00 | 6,019.00 | 6,000.00 | 6,010.00 | 6,010.00 | -0.13% | 111 |
| Jan 13, 2026 | 5,994.00 | 6,020.00 | 5,994.00 | 6,018.00 | 6,018.00 | 0.40% | 132 |
| Jan 12, 2026 | 5,906.00 | 6,017.00 | 5,906.00 | 5,994.00 | 5,994.00 | 1.49% | 2,200 |
| Jan 9, 2026 | 6,019.00 | 6,019.00 | 5,872.00 | 5,906.00 | 5,906.00 | 0.58% | 100 |
| Jan 8, 2026 | 6,028.00 | 6,028.00 | 5,601.00 | 5,872.00 | 5,872.00 | -2.59% | 202 |
| Jan 7, 2026 | 5,945.00 | 6,234.00 | 5,850.00 | 6,028.00 | 6,028.00 | 1.40% | 551 |
| Jan 6, 2026 | 5,923.00 | 5,950.00 | 5,923.00 | 5,945.00 | 5,945.00 | 0.37% | 386 |
| Jan 5, 2026 | 5,790.00 | 5,940.00 | 5,663.00 | 5,923.00 | 5,923.00 | 2.30% | 1,180 |
| Jan 1, 2026 | 5,606.00 | 5,800.00 | 5,650.00 | 5,790.00 | 5,790.00 | 3.28% | 997 |
| Dec 31, 2025 | 5,613.00 | 5,623.00 | 5,436.00 | 5,606.00 | 5,606.00 | -0.12% | 680 |
| Dec 30, 2025 | 5,633.00 | 5,633.00 | 5,577.00 | 5,613.00 | 5,613.00 | -0.36% | 251 |
| Dec 29, 2025 | 5,615.00 | 5,680.00 | 5,401.00 | 5,633.00 | 5,633.00 | 0.32% | 195 |
| Dec 28, 2025 | 5,509.00 | 5,619.00 | 5,579.00 | 5,615.00 | 5,615.00 | 1.92% | 749 |
| Dec 25, 2025 | 5,600.00 | 5,605.00 | 5,345.00 | 5,509.00 | 5,509.00 | -1.63% | 447 |
| Dec 24, 2025 | 5,594.00 | 5,650.00 | 5,594.00 | 5,600.00 | 5,600.00 | 0.21% | 217 |
| Dec 23, 2025 | 5,469.00 | 5,648.00 | 5,469.00 | 5,588.00 | 5,588.00 | 2.18% | 173 |
| Dec 22, 2025 | 5,539.00 | 5,616.00 | 5,269.00 | 5,469.00 | 5,469.00 | -1.26% | 497 |
| Dec 21, 2025 | 5,815.00 | 5,815.00 | 5,500.00 | 5,539.00 | 5,539.00 | 2.23% | 56 |
| Dec 18, 2025 | 5,530.00 | 5,530.00 | 5,350.00 | 5,418.00 | 5,418.00 | -1.69% | 616 |
| Dec 17, 2025 | 5,528.00 | 5,528.00 | 5,350.00 | 5,511.00 | 5,511.00 | -0.31% | 152 |
| Dec 16, 2025 | 5,525.00 | 5,530.00 | 5,525.00 | 5,528.00 | 5,528.00 | 0.05% | 434 |
| Dec 15, 2025 | 5,479.00 | 5,539.00 | 5,523.00 | 5,525.00 | 5,525.00 | 0.84% | 147 |
| Dec 14, 2025 | 5,815.00 | 5,815.00 | 5,390.00 | 5,479.00 | 5,479.00 | 1.65% | 175 |
| Dec 11, 2025 | 5,286.00 | 5,567.00 | 5,286.00 | 5,390.00 | 5,390.00 | 1.97% | 89 |
| Dec 10, 2025 | 5,396.00 | 5,396.00 | 5,254.00 | 5,286.00 | 5,286.00 | -2.04% | 1,024 |
| Dec 9, 2025 | 5,521.00 | 5,519.00 | 5,370.00 | 5,396.00 | 5,396.00 | -2.26% | 96 |
| Dec 8, 2025 | 5,451.00 | 5,900.00 | 5,257.00 | 5,521.00 | 5,521.00 | 1.28% | 343 |
| Dec 7, 2025 | 5,250.00 | 5,529.00 | 5,250.00 | 5,451.00 | 5,451.00 | -1.07% | 1,398 |
| 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 |