Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tel Aviv - Delayed Quote ILA

Dorsel Holdings Ltd (DRSH.TA)

1,667.00
-7.00
(-0.42%)
At close: April 29 at 5:24:52 PM GMT+3
Currency in ILA
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20251,674.001,674.001,658.001,667.001,667.002,984
Apr 28, 20251,684.001,698.001,650.001,674.001,674.001,517
Apr 27, 20251,682.001,699.001,665.001,684.001,684.00426
Apr 24, 20251,646.001,682.001,679.001,682.001,682.005,216
Apr 23, 20251,698.001,698.001,630.001,646.001,646.003,075
Apr 22, 20251,678.001,690.001,649.001,674.001,674.006,058
Apr 21, 20251,678.001,678.001,678.001,678.001,678.001,575
Apr 20, 20251,669.001,687.001,669.001,678.001,678.003,564
Apr 17, 20251,657.001,688.001,636.001,669.001,669.00499
Apr 16, 20251,670.001,670.001,631.001,657.001,657.002,043
Apr 15, 20251,644.001,687.001,644.001,685.001,685.00682
Apr 14, 20251,684.001,684.001,684.001,684.001,684.00160
Apr 10, 20251,612.001,669.001,598.001,647.001,647.00732
Apr 9, 20251,608.001,649.001,557.001,612.001,612.0011,057
Apr 8, 20251,580.001,620.001,551.001,608.001,608.001,064
Apr 7, 20251,605.001,607.001,522.001,580.001,580.006,661
Apr 6, 20251,663.001,663.001,569.001,605.001,605.004,521
Apr 3, 2025 44.3391 Dividend
Apr 3, 20251,644.001,698.001,644.001,663.001,663.006,190
Apr 2, 20251,671.001,699.001,655.001,688.001,687.561,502
Apr 1, 20251,649.001,680.001,649.001,671.001,670.564,336
Mar 31, 20251,646.001,666.001,646.001,649.001,648.579,392
Mar 30, 20251,659.001,675.001,642.001,646.001,645.57631
Mar 27, 20251,642.001,679.001,605.001,659.001,658.562,576
Mar 26, 20251,644.001,662.001,595.001,642.001,641.57455
Mar 25, 20251,657.001,700.001,640.001,644.001,643.579,639
Mar 24, 20251,640.001,661.001,640.001,657.001,656.565,634
Mar 23, 20251,689.001,650.001,609.001,640.001,639.571,106
Mar 20, 20251,712.001,730.001,650.001,689.001,688.563,474
Mar 19, 20251,713.001,732.001,666.001,712.001,711.551,309
Mar 18, 20251,705.001,739.001,670.001,713.001,712.559,343
Mar 17, 20251,705.001,705.001,705.001,705.001,704.55227
Mar 16, 20251,696.001,705.001,704.001,705.001,704.55764
Mar 13, 20251,686.001,705.001,666.001,696.001,695.552,160
Mar 12, 20251,666.001,698.001,666.001,686.001,685.563,407
Mar 11, 20251,687.001,687.001,632.001,666.001,665.56924
Mar 10, 20251,686.001,705.001,651.001,687.001,686.561,624
Mar 9, 20251,668.001,705.001,661.001,686.001,685.561,442
Mar 6, 20251,680.001,706.001,649.001,668.001,667.561,358
Mar 5, 20251,701.001,701.001,650.001,680.001,679.56894
Mar 4, 20251,707.001,724.001,607.001,664.001,663.566,122
Mar 3, 20251,726.001,744.001,666.001,707.001,706.552,641
Mar 2, 20251,749.001,749.001,726.001,726.001,725.55317
Feb 27, 20251,745.001,769.001,737.001,749.001,748.541,720
Feb 26, 20251,757.001,773.001,724.001,745.001,744.543,900
Feb 25, 20251,746.001,766.001,700.001,757.001,756.543,854
Feb 24, 20251,730.001,760.001,730.001,746.001,745.542,482
Feb 23, 20251,712.001,736.001,725.001,730.001,729.55305
Feb 20, 20251,698.001,722.001,704.001,712.001,711.554,421
Feb 19, 20251,667.001,739.001,667.001,698.001,697.556,084
Feb 18, 20251,628.001,683.001,628.001,667.001,666.567,135
Feb 17, 20251,625.001,633.001,625.001,628.001,627.57392
Feb 16, 20251,624.001,633.001,609.001,620.001,619.57989
Feb 13, 20251,619.001,632.001,601.001,624.001,623.576,308
Feb 12, 20251,627.001,627.001,605.001,619.001,618.574,589
Feb 11, 20251,632.001,651.001,619.001,627.001,626.573,197
Feb 10, 20251,627.001,653.001,627.001,632.001,631.574,553
Feb 9, 20251,620.001,655.001,602.001,627.001,626.571,991
Feb 6, 20251,659.001,690.001,620.001,620.001,619.5718,164
Feb 5, 20251,621.001,669.001,620.001,659.001,658.5611,638
Feb 4, 20251,601.001,637.001,610.001,621.001,620.572,859
Feb 3, 20251,608.001,606.001,557.001,601.001,600.581,442
Feb 2, 20251,608.001,629.001,577.001,608.001,607.584,207
Jan 30, 20251,574.001,608.001,608.001,608.001,607.58599
Jan 29, 20251,545.001,583.001,563.001,574.001,573.591,351
Jan 28, 20251,526.001,558.001,521.001,545.001,544.591,332
Jan 27, 20251,527.001,544.001,520.001,526.001,525.601,486
Jan 26, 20251,506.001,538.001,504.001,527.001,526.6018,548
Jan 23, 20251,530.001,531.001,483.001,506.001,505.606,696
Jan 22, 20251,526.001,555.001,504.001,519.001,518.608,930
Jan 21, 20251,536.001,565.001,520.001,526.001,525.609,692
Jan 20, 20251,570.001,585.001,532.001,536.001,535.605,856
Jan 19, 20251,549.001,583.001,522.001,570.001,569.592,526
Jan 16, 20251,516.001,550.001,536.001,549.001,548.598,376
Jan 15, 20251,501.001,526.001,500.001,516.001,515.6021,885
Jan 14, 20251,494.001,518.001,491.001,501.001,500.618,359
Jan 13, 20251,503.001,534.001,466.001,494.001,493.615,645
Jan 12, 20251,499.001,510.001,443.001,503.001,502.615,172
Jan 9, 20251,506.001,540.001,495.001,499.001,498.6121,517
Jan 8, 20251,525.001,540.001,475.001,506.001,505.6019,791
Jan 7, 20251,544.001,567.001,521.001,540.001,539.6025,940
Jan 6, 20251,522.001,545.001,522.001,544.001,543.591,672
Jan 5, 20251,495.001,528.001,495.001,522.001,521.609,123
Jan 2, 20251,479.001,498.001,475.001,495.001,494.611,863
Jan 1, 20251,439.001,490.001,456.001,479.001,478.612,730
Dec 31, 20241,410.001,456.001,410.001,439.001,438.625,521
Dec 30, 20241,461.001,477.001,391.001,410.001,409.636,857
Dec 29, 20241,452.001,467.001,425.001,461.001,460.627,002
Dec 26, 20241,461.001,488.001,422.001,452.001,451.623,725
Dec 25, 20241,448.001,475.001,426.001,461.001,460.622,242
Dec 24, 20241,459.001,478.001,420.001,448.001,447.6212,345
Dec 23, 20241,450.001,461.001,429.001,459.001,458.625,493
Dec 22, 20241,439.001,455.001,439.001,450.001,449.622,322
Dec 19, 20241,443.001,454.001,398.001,439.001,438.6227,681
Dec 18, 20241,428.001,444.001,428.001,443.001,442.6223,246
Dec 17, 20241,422.001,436.001,422.001,428.001,427.623,006
Dec 16, 20241,425.001,450.001,420.001,422.001,421.6324,452
Dec 15, 20241,474.001,490.001,392.001,425.001,424.6361,138
Dec 12, 20241,470.001,487.001,457.001,474.001,473.616,546
Dec 11, 20241,499.001,499.001,447.001,470.001,469.6121,562
Dec 10, 20241,499.001,522.001,495.001,499.001,498.6134,820
Dec 9, 20241,500.001,529.001,420.001,499.001,498.6117,034
Dec 8, 20241,491.001,521.001,491.001,500.001,499.6145,555
Dec 5, 20241,486.001,516.001,472.001,491.001,490.614,660
Dec 4, 20241,513.001,540.001,476.001,486.001,485.615,659
Dec 3, 20241,492.001,515.001,492.001,513.001,512.603,577
Dec 2, 20241,470.001,514.001,470.001,492.001,491.616,423
Dec 1, 20241,423.001,500.001,454.001,470.001,469.611,638
Nov 28, 20241,437.001,481.001,419.001,423.001,422.634,897
Nov 27, 20241,485.001,517.001,390.001,420.001,419.63264,144
Nov 26, 20241,478.001,507.001,478.001,485.001,484.6110,606
Nov 25, 20241,383.001,501.001,383.001,478.001,477.6169,882
Nov 24, 20241,383.001,383.001,383.001,383.001,382.64207
Nov 21, 20241,383.001,383.001,383.001,383.001,382.6483
Nov 20, 20241,384.001,383.001,383.001,383.001,382.64281
Nov 19, 20241,377.001,394.001,377.001,384.001,383.641,382
Nov 18, 20241,380.001,394.001,343.001,377.001,376.642,628
Nov 17, 20241,362.001,393.001,358.001,380.001,379.646,038
Nov 14, 20241,349.001,380.001,349.001,362.001,361.64349
Nov 13, 20241,339.001,380.001,338.001,349.001,348.654,611
Nov 12, 20241,334.001,339.001,334.001,339.001,338.651,161
Nov 11, 20241,319.001,337.001,319.001,334.001,333.651,702
Nov 10, 20241,299.001,326.001,284.001,319.001,318.656,879
Nov 7, 20241,330.001,338.001,299.001,299.001,298.669,998
Nov 6, 20241,325.001,341.001,325.001,330.001,329.651,709
Nov 5, 20241,319.001,341.001,318.001,325.001,324.655,893
Nov 4, 20241,335.001,339.001,304.001,319.001,318.651,169
Nov 3, 20241,315.001,340.001,315.001,335.001,334.651,511
Oct 31, 20241,298.001,341.001,281.001,315.001,314.652,892
Oct 30, 20241,295.001,344.001,286.001,298.001,297.6623,089
Oct 29, 20241,277.001,299.001,291.001,295.001,294.66269
Oct 28, 20241,273.001,299.001,269.001,277.001,276.66661
Oct 27, 20241,279.001,300.001,270.001,273.001,272.672,802
Oct 22, 20241,279.001,298.001,260.001,279.001,278.662,768
Oct 21, 20241,274.001,298.001,274.001,280.001,279.662,695
Oct 20, 20241,291.001,297.001,250.001,274.001,273.673,057
Oct 15, 20241,288.001,299.001,279.001,291.001,290.662,174
Oct 14, 20241,291.001,298.001,279.001,288.001,287.66152
Oct 13, 20241,289.001,299.001,288.001,291.001,290.661,769
Oct 10, 20241,296.001,296.001,264.001,289.001,288.66854
Oct 9, 20241,285.001,298.001,285.001,296.001,295.661,096
Oct 8, 20241,293.001,299.001,265.001,285.001,284.663,487
Oct 7, 20241,302.001,302.001,273.001,293.001,292.661,066
Oct 6, 20241,300.001,308.001,300.001,302.001,301.66174
Oct 1, 20241,309.001,309.001,300.001,300.001,299.66417
Sep 30, 20241,309.001,309.001,278.001,306.001,305.661,438
Sep 29, 20241,309.001,309.001,309.001,309.001,308.66118
Sep 26, 20241,319.001,319.001,319.001,319.001,318.65-
Sep 25, 20241,319.001,319.001,319.001,319.001,318.6532
Sep 24, 20241,300.001,332.001,266.001,319.001,318.653,571
Sep 23, 20241,303.001,303.001,300.001,300.001,299.66161
Sep 22, 20241,294.001,307.001,294.001,303.001,302.66150
Sep 19, 20241,303.001,300.001,274.001,294.001,293.661,031
Sep 18, 20241,303.001,331.001,271.001,303.001,302.661,437
Sep 17, 20241,312.001,312.001,288.001,303.001,302.661,600
Sep 16, 20241,343.001,330.001,301.001,312.001,311.66576
Sep 15, 20241,330.001,345.001,330.001,343.001,342.651,222
Sep 12, 20241,309.001,330.001,320.001,330.001,329.656,174
Sep 11, 20241,310.001,320.001,283.001,309.001,308.661,256
Sep 10, 20241,310.001,315.001,310.001,310.001,309.662,998
Sep 9, 20241,304.001,310.001,304.001,310.001,309.66635
Sep 8, 20241,301.001,330.001,293.001,304.001,303.662,322
Sep 5, 20241,267.001,267.001,267.001,267.001,266.67-
Sep 4, 20241,276.001,280.001,232.001,267.001,266.671,818
Sep 3, 20241,281.001,294.001,272.001,276.001,275.661,472
Sep 2, 20241,265.001,289.001,252.001,281.001,280.66959
Sep 1, 20241,273.001,273.001,260.001,265.001,264.672,204
Aug 29, 20241,284.001,293.001,244.001,273.001,272.67403
Aug 28, 20241,266.001,284.001,284.001,284.001,283.66234
Aug 27, 20241,270.001,296.001,231.001,266.001,265.672,235
Aug 26, 20241,243.001,270.001,270.001,270.001,269.67220
Aug 25, 20241,229.001,243.001,243.001,243.001,242.67297
Aug 22, 20241,215.001,240.001,215.001,229.001,228.6841,603
Aug 21, 20241,209.001,209.001,181.001,183.001,182.694,800
Aug 20, 20241,230.001,230.001,199.001,209.001,208.681,256
Aug 19, 20241,230.001,230.001,230.001,230.001,229.6876
Aug 18, 20241,209.001,234.001,222.001,230.001,229.68395
Aug 15, 20241,202.001,260.001,200.001,209.001,208.685,212
Aug 14, 20241,193.001,207.001,199.001,202.001,201.68430
Aug 12, 20241,210.001,210.001,192.001,193.001,192.69524
Aug 11, 20241,221.001,222.001,181.001,210.001,209.68429
Aug 8, 20241,208.001,221.001,221.001,221.001,220.68344
Aug 7, 20241,202.001,226.001,202.001,208.001,207.681,378
Aug 6, 20241,183.001,208.001,183.001,202.001,201.68558
Aug 5, 20241,195.001,228.001,156.001,183.001,182.694,560
Aug 4, 20241,169.001,195.001,169.001,195.001,194.699,322
Aug 1, 20241,207.001,207.001,193.001,195.001,194.6910,860
Jul 31, 20241,199.001,207.001,199.001,207.001,206.68214
Jul 30, 20241,201.001,199.001,199.001,199.001,198.69204
Jul 29, 20241,225.001,242.001,184.001,201.001,200.685,228
Jul 28, 20241,261.001,247.001,202.001,225.001,224.6811,770
Jul 25, 20241,268.001,278.001,229.001,261.001,260.672,806
Jul 24, 20241,253.001,284.001,251.001,268.001,267.6713,188
Jul 23, 20241,248.001,261.001,230.001,253.001,252.6711,096
Jul 22, 20241,248.001,262.001,200.001,248.001,247.677,991
Jul 21, 20241,277.001,257.001,238.001,248.001,247.672,227
Jul 18, 20241,293.001,312.001,261.001,277.001,276.662,004
Jul 17, 20241,290.001,315.001,280.001,293.001,292.66264
Jul 16, 20241,304.001,304.001,255.001,290.001,289.663,235
Jul 15, 20241,254.001,281.001,264.001,276.001,275.663,480
Jul 14, 20241,242.001,255.001,242.001,254.001,253.67163
Jul 11, 20241,231.001,244.001,237.001,242.001,241.674,252
Jul 10, 20241,213.001,244.001,200.001,231.001,230.685,747
Jul 9, 20241,212.001,233.001,200.001,213.001,212.682,415
Jul 8, 20241,200.001,226.001,200.001,212.001,211.682,948
Jul 7, 20241,195.001,229.001,200.001,226.001,225.688,469
Jul 4, 20241,185.001,219.001,185.001,195.001,194.699,788
Jul 3, 20241,183.001,218.001,179.001,185.001,184.694,243
Jul 2, 20241,208.001,198.001,179.001,183.001,182.693,715
Jul 1, 20241,191.001,218.001,180.001,208.001,207.681,317
Jun 30, 20241,198.001,197.001,184.001,191.001,190.692,368
Jun 27, 20241,210.001,196.001,196.001,198.001,197.69143
Jun 26, 20241,225.001,239.001,201.001,210.001,209.684,110
Jun 25, 20241,205.001,252.001,199.001,225.001,224.683,781
Jun 24, 20241,216.001,234.001,169.001,205.001,204.687,795
Jun 23, 20241,201.001,234.001,201.001,216.001,215.681,577
Jun 20, 20241,172.001,254.001,180.001,201.001,200.6839,575
Jun 19, 20241,180.001,185.001,126.001,172.001,171.693,185
Jun 18, 20241,142.001,167.001,143.001,159.001,158.701,744
Jun 17, 20241,128.001,180.001,122.001,142.001,141.707,663
Jun 16, 20241,146.001,170.001,120.001,128.001,127.703,630
Jun 13, 20241,146.001,167.001,124.001,146.001,145.705,055
Jun 10, 20241,143.001,169.001,127.001,146.001,145.7013,528
Jun 9, 20241,147.001,170.001,135.001,143.001,142.701,832
Jun 6, 20241,163.001,163.001,126.001,147.001,146.703,819
Jun 5, 20241,194.001,194.001,160.001,163.001,162.6911,540
Jun 4, 20241,197.001,199.001,183.001,194.001,193.692,570
Jun 3, 20241,189.001,204.001,168.001,197.001,196.693,618
Jun 2, 20241,185.001,209.001,156.001,189.001,188.694,192
May 30, 20241,185.001,205.001,175.001,185.001,184.697,678
May 29, 20241,206.001,220.001,180.001,185.001,184.694,724
May 28, 20241,206.001,230.001,180.001,206.001,205.6810,724
May 27, 20241,228.001,228.001,189.001,206.001,205.682,025
May 26, 20241,222.001,224.001,211.001,217.001,216.6810,694
May 23, 20241,275.001,316.001,212.001,222.001,221.6821,560
May 22, 20241,252.001,275.001,240.001,247.001,246.678,994
May 21, 20241,259.001,284.001,250.001,252.001,251.675,918
May 20, 20241,293.001,320.001,245.001,259.001,258.6718,610
May 19, 20241,298.001,298.001,298.001,298.001,297.66-
May 16, 20241,314.001,314.001,287.001,298.001,297.662,150
May 15, 20241,322.001,340.001,306.001,314.001,313.65103,480
May 12, 20241,338.001,323.001,308.001,322.001,321.652,267
May 9, 20241,330.001,340.001,330.001,338.001,337.65497
May 8, 20241,313.001,333.001,290.001,330.001,329.65574
May 7, 20241,284.001,339.001,282.001,313.001,312.6657,318
May 6, 20241,290.001,284.001,246.001,284.001,283.6622,642
May 5, 20241,290.001,305.001,287.001,290.001,289.665,788
May 2, 20241,270.001,309.001,269.001,278.001,277.6633,406
May 1, 20241,301.001,301.001,243.001,270.001,269.6731,070
Apr 30, 20241,252.001,314.001,252.001,301.001,300.6618,699