Danya Cebus Ltd. (TLV:DNYA)
Israel
· Delayed Price · Currency is ILS · Price in ILA 15,030
-10 (-0.07%)
At close: Dec 4, 2025
Danya Cebus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15,040.00 | 15,230.00 | 14,740.00 | 15,030.00 | 15,030.00 | -0.07% | 16,897 |
| Dec 3, 2025 | 14,890.00 | 15,190.00 | 14,720.00 | 15,040.00 | 15,040.00 | 1.01% | 24,903 |
| Dec 2, 2025 | 14,750.00 | 14,890.00 | 14,630.00 | 14,890.00 | 14,890.00 | 0.95% | 14,205 |
| Dec 1, 2025 | 14,810.00 | 15,100.00 | 14,600.00 | 14,750.00 | 14,750.00 | -0.41% | 24,922 |
| Nov 30, 2025 | 14,470.00 | 14,820.00 | 14,460.00 | 14,810.00 | 14,810.00 | 2.35% | 19,370 |
| Nov 27, 2025 | 14,460.00 | 14,470.00 | 14,280.00 | 14,470.00 | 14,470.00 | 0.07% | 13,192 |
| Nov 26, 2025 | 14,400.00 | 14,580.00 | 14,300.00 | 14,460.00 | 14,460.00 | 0.42% | 18,597 |
| Nov 25, 2025 | 14,190.00 | 14,720.00 | 14,030.00 | 14,400.00 | 14,400.00 | 1.48% | 30,885 |
| Nov 24, 2025 | 13,840.00 | 14,190.00 | 13,810.00 | 14,190.00 | 14,190.00 | 2.75% | 35,727 |
| Nov 23, 2025 | 14,260.00 | 14,450.00 | 13,810.00 | 13,810.00 | 13,810.00 | -3.63% | 9,235 |
| Nov 20, 2025 | 14,370.00 | 14,440.00 | 14,150.00 | 14,330.00 | 14,330.00 | -0.28% | 17,166 |
| Nov 19, 2025 | 14,450.00 | 14,640.00 | 14,140.00 | 14,370.00 | 14,370.00 | -0.55% | 15,433 |
| Nov 18, 2025 | 14,740.00 | 14,750.00 | 14,410.00 | 14,450.00 | 14,450.00 | -1.97% | 22,548 |
| Nov 17, 2025 | 14,780.00 | 15,020.00 | 14,590.00 | 14,740.00 | 14,740.00 | -0.27% | 34,126 |
| Nov 16, 2025 | 14,730.00 | 14,780.00 | 14,410.00 | 14,780.00 | 14,780.00 | 2.43% | 8,629 |
| Nov 13, 2025 | 13,980.00 | 14,430.00 | 13,710.00 | 14,430.00 | 14,430.00 | 3.22% | 33,226 |
| Nov 12, 2025 | 13,760.00 | 14,170.00 | 13,670.00 | 13,980.00 | 13,980.00 | 1.60% | 32,940 |
| Nov 11, 2025 | 14,030.00 | 14,410.00 | 13,760.00 | 13,760.00 | 13,760.00 | -2.34% | 18,771 |
| Nov 10, 2025 | 13,600.00 | 14,090.00 | 13,500.00 | 14,090.00 | 14,090.00 | 3.00% | 21,115 |
| Nov 9, 2025 | 13,280.00 | 13,990.00 | 13,280.00 | 13,680.00 | 13,680.00 | 3.01% | 27,182 |
| Nov 6, 2025 | 13,500.00 | 13,590.00 | 13,190.00 | 13,280.00 | 13,280.00 | -1.63% | 303,558 |
| Nov 5, 2025 | 13,250.00 | 13,500.00 | 13,160.00 | 13,500.00 | 13,500.00 | 1.89% | 30,219 |
| Nov 4, 2025 | 13,520.00 | 13,560.00 | 13,200.00 | 13,250.00 | 13,250.00 | -2.00% | 33,468 |
| Nov 3, 2025 | 13,800.00 | 13,900.00 | 13,460.00 | 13,520.00 | 13,520.00 | -2.03% | 32,208 |
| Nov 2, 2025 | 13,720.00 | 14,060.00 | 13,740.00 | 13,800.00 | 13,800.00 | 0.58% | 9,633 |
| Oct 30, 2025 | 13,580.00 | 13,760.00 | 13,390.00 | 13,720.00 | 13,720.00 | 1.03% | 32,712 |
| Oct 29, 2025 | 13,580.00 | 13,840.00 | 13,510.00 | 13,580.00 | 13,580.00 | - | 36,941 |
| Oct 28, 2025 | 13,820.00 | 13,840.00 | 13,430.00 | 13,580.00 | 13,580.00 | -1.09% | 29,133 |
| Oct 27, 2025 | 13,530.00 | 13,910.00 | 13,330.00 | 13,730.00 | 13,730.00 | 1.48% | 146,314 |
| Oct 26, 2025 | 13,160.00 | 13,620.00 | 13,150.00 | 13,530.00 | 13,530.00 | 2.81% | 13,442 |
| Oct 23, 2025 | 13,000.00 | 13,240.00 | 12,850.00 | 13,160.00 | 13,160.00 | 0.77% | 35,023 |
| Oct 22, 2025 | 13,320.00 | 13,500.00 | 13,020.00 | 13,060.00 | 13,060.00 | -1.95% | 60,874 |
| Oct 21, 2025 | 13,380.00 | 13,470.00 | 13,110.00 | 13,320.00 | 13,320.00 | -0.45% | 20,317 |
| Oct 20, 2025 | 13,390.00 | 13,390.00 | 13,110.00 | 13,380.00 | 13,380.00 | 2.22% | 104,473 |
| Oct 19, 2025 | 13,430.00 | 13,430.00 | 12,860.00 | 13,090.00 | 13,090.00 | -2.53% | 17,689 |
| Oct 16, 2025 | 13,800.00 | 13,870.00 | 13,250.00 | 13,430.00 | 13,430.00 | -2.68% | 151,233 |
| Oct 15, 2025 | 13,540.00 | 13,940.00 | 13,460.00 | 13,800.00 | 13,800.00 | 3.76% | 84,369 |
| Oct 12, 2025 | 13,340.00 | 13,620.00 | 13,190.00 | 13,300.00 | 13,300.00 | -0.30% | 15,505 |
| Oct 9, 2025 | 12,890.00 | 13,610.00 | 12,800.00 | 13,340.00 | 13,340.00 | 5.04% | 107,814 |
| Oct 8, 2025 | 12,400.00 | 12,700.00 | 12,220.00 | 12,700.00 | 12,700.00 | 2.75% | 19,563 |
| Oct 5, 2025 | 12,520.00 | 12,970.00 | 12,250.00 | 12,360.00 | 12,360.00 | 0.08% | 80,226 |
| Sep 30, 2025 | 11,830.00 | 12,500.00 | 11,830.00 | 12,350.00 | 12,350.00 | 4.93% | 173,493 |
| Sep 29, 2025 | 12,050.00 | 12,340.00 | 11,670.00 | 11,770.00 | 11,770.00 | -2.32% | 27,152 |
| Sep 28, 2025 | 11,510.00 | 12,220.00 | 11,510.00 | 12,050.00 | 12,050.00 | 4.69% | 23,851 |
| Sep 25, 2025 | 11,530.00 | 11,760.00 | 11,320.00 | 11,510.00 | 11,510.00 | 1.68% | 27,859 |
| Sep 21, 2025 | 11,600.00 | 11,660.00 | 11,150.00 | 11,320.00 | 11,320.00 | -2.16% | 10,018 |
| Sep 18, 2025 | 11,570.00 | 11,650.00 | 11,290.00 | 11,570.00 | 11,570.00 | - | 19,472 |
| Sep 17, 2025 | 11,950.00 | 12,070.00 | 11,510.00 | 11,570.00 | 11,570.00 | -3.18% | 33,727 |
| Sep 16, 2025 | 11,940.00 | 12,180.00 | 11,770.00 | 11,950.00 | 11,950.00 | -1.89% | 17,738 |
| Sep 15, 2025 | 12,170.00 | 12,360.00 | 12,010.00 | 12,180.00 | 12,058.02 | 0.08% | 30,529 |