Plasson Industries Ltd (TLV:PLSN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 19,530
-640 (-3.17%)
Dec 4, 2025, 5:24 PM IDT
Plasson Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 20,170.00 | 20,210.00 | 19,480.00 | 19,530.00 | 19,530.00 | -3.17% | 4,200 |
| Dec 3, 2025 | 19,950.00 | 20,290.00 | 19,920.00 | 20,170.00 | 20,170.00 | -1.13% | 5,037 |
| Dec 2, 2025 | 20,110.00 | 20,440.00 | 19,970.00 | 20,400.00 | 19,950.00 | 1.44% | 2,373 |
| Dec 1, 2025 | 20,690.00 | 20,710.00 | 20,090.00 | 20,110.00 | 19,666.40 | -2.80% | 3,001 |
| Nov 30, 2025 | 20,290.00 | 20,760.00 | 20,290.00 | 20,690.00 | 20,233.60 | 1.97% | 2,953 |
| Nov 27, 2025 | 19,620.00 | 20,450.00 | 19,620.00 | 20,290.00 | 19,842.43 | -0.44% | 6,909 |
| Nov 26, 2025 | 20,450.00 | 20,520.00 | 19,880.00 | 20,380.00 | 19,930.44 | -0.34% | 20,687 |
| Nov 25, 2025 | 20,720.00 | 20,750.00 | 20,310.00 | 20,450.00 | 19,998.90 | 3.44% | 52,266 |
| Nov 24, 2025 | 19,440.00 | 19,770.00 | 19,490.00 | 19,770.00 | 19,333.90 | 1.70% | 3,106 |
| Nov 23, 2025 | 19,650.00 | 20,050.00 | 19,170.00 | 19,440.00 | 19,011.18 | -2.02% | 3,728 |
| Nov 20, 2025 | 19,920.00 | 20,100.00 | 19,420.00 | 19,840.00 | 19,402.35 | -0.40% | 5,740 |
| Nov 19, 2025 | 20,010.00 | 20,150.00 | 19,720.00 | 19,920.00 | 19,480.59 | -0.45% | 2,595 |
| Nov 18, 2025 | 20,080.00 | 20,090.00 | 19,650.00 | 20,010.00 | 19,568.60 | 0.30% | 6,570 |
| Nov 17, 2025 | 20,410.00 | 20,560.00 | 19,950.00 | 19,950.00 | 19,509.93 | -2.25% | 5,204 |
| Nov 16, 2025 | 20,410.00 | 20,780.00 | 20,200.00 | 20,410.00 | 19,959.78 | - | 3,518 |
| Nov 13, 2025 | 20,790.00 | 20,790.00 | 20,280.00 | 20,410.00 | 19,959.78 | 0.10% | 10,614 |
| Nov 12, 2025 | 19,950.00 | 20,510.00 | 19,890.00 | 20,390.00 | 19,940.22 | 2.21% | 6,401 |
| Nov 11, 2025 | 20,000.00 | 20,090.00 | 19,690.00 | 19,950.00 | 19,509.93 | 0.45% | 12,724 |
| Nov 10, 2025 | 19,590.00 | 20,000.00 | 19,550.00 | 19,860.00 | 19,421.91 | -0.35% | 7,872 |
| Nov 9, 2025 | 20,100.00 | 20,320.00 | 19,580.00 | 19,930.00 | 19,490.37 | 0.66% | 11,552 |
| Nov 6, 2025 | 19,890.00 | 20,630.00 | 19,530.00 | 19,800.00 | 19,363.24 | -0.95% | 306,704 |
| Nov 5, 2025 | 19,580.00 | 20,060.00 | 19,310.00 | 19,990.00 | 19,549.04 | 2.09% | 36,370 |
| Nov 4, 2025 | 19,170.00 | 19,590.00 | 18,850.00 | 19,580.00 | 19,148.09 | 2.14% | 12,144 |
| Nov 3, 2025 | 18,810.00 | 19,280.00 | 18,630.00 | 19,170.00 | 18,747.13 | 1.91% | 13,408 |
| Nov 2, 2025 | 19,000.00 | 19,110.00 | 18,590.00 | 18,810.00 | 18,395.07 | -1.00% | 6,337 |
| Oct 30, 2025 | 18,490.00 | 19,220.00 | 18,490.00 | 19,000.00 | 18,580.88 | 2.48% | 10,687 |
| Oct 29, 2025 | 18,240.00 | 19,020.00 | 18,160.00 | 18,540.00 | 18,131.03 | 1.64% | 10,435 |
| Oct 28, 2025 | 18,570.00 | 18,690.00 | 18,080.00 | 18,240.00 | 17,837.65 | -1.78% | 12,806 |
| Oct 27, 2025 | 18,460.00 | 18,650.00 | 18,100.00 | 18,570.00 | 18,160.37 | 0.60% | 13,061 |
| Oct 26, 2025 | 18,230.00 | 18,500.00 | 18,230.00 | 18,460.00 | 18,052.79 | 1.26% | 4,369 |
| Oct 23, 2025 | 18,000.00 | 18,400.00 | 18,000.00 | 18,230.00 | 17,827.87 | 1.28% | 8,369 |
| Oct 22, 2025 | 18,000.00 | 18,260.00 | 17,800.00 | 18,000.00 | 17,602.94 | 1.69% | 8,450 |
| Oct 21, 2025 | 18,370.00 | 18,500.00 | 17,610.00 | 17,700.00 | 17,309.56 | -3.65% | 36,789 |
| Oct 20, 2025 | 17,780.00 | 18,500.00 | 17,780.00 | 18,370.00 | 17,964.78 | 3.32% | 6,797 |
| Oct 19, 2025 | 18,000.00 | 18,110.00 | 17,510.00 | 17,780.00 | 17,387.79 | -1.22% | 3,388 |
| Oct 16, 2025 | 18,140.00 | 18,490.00 | 17,950.00 | 18,000.00 | 17,602.94 | -0.77% | 9,400 |
| Oct 15, 2025 | 18,300.00 | 18,690.00 | 18,000.00 | 18,140.00 | 17,739.85 | -0.87% | 9,598 |
| Oct 12, 2025 | 17,990.00 | 18,970.00 | 17,980.00 | 18,300.00 | 17,896.32 | 1.72% | 8,745 |
| Oct 9, 2025 | 18,240.00 | 19,300.00 | 17,690.00 | 17,990.00 | 17,593.16 | -1.37% | 19,618 |
| Oct 8, 2025 | 19,050.00 | 19,250.00 | 18,240.00 | 18,240.00 | 17,837.65 | -4.25% | 11,501 |
| Oct 5, 2025 | 19,990.00 | 20,560.00 | 19,050.00 | 19,050.00 | 18,629.78 | -4.70% | 6,616 |
| Sep 30, 2025 | 18,700.00 | 19,990.00 | 18,690.00 | 19,990.00 | 19,549.04 | 6.90% | 5,040 |
| Sep 29, 2025 | 18,760.00 | 19,200.00 | 18,410.00 | 18,700.00 | 18,287.50 | -0.32% | 9,191 |
| Sep 28, 2025 | 18,010.00 | 18,880.00 | 18,010.00 | 18,760.00 | 18,346.18 | 4.16% | 4,198 |
| Sep 25, 2025 | 18,800.00 | 18,800.00 | 18,010.00 | 18,010.00 | 17,612.72 | -1.37% | 3,513 |
| Sep 21, 2025 | 18,880.00 | 18,880.00 | 18,210.00 | 18,260.00 | 17,857.21 | -3.28% | 2,133 |
| Sep 18, 2025 | 18,660.00 | 19,080.00 | 18,650.00 | 18,880.00 | 18,463.53 | 1.18% | 3,796 |
| Sep 17, 2025 | 19,260.00 | 19,310.00 | 18,660.00 | 18,660.00 | 18,248.38 | -3.12% | 6,811 |
| Sep 16, 2025 | 19,400.00 | 19,690.00 | 19,260.00 | 19,260.00 | 18,835.15 | -1.23% | 5,615 |
| Sep 15, 2025 | 19,730.00 | 20,040.00 | 19,420.00 | 19,500.00 | 19,069.85 | -1.17% | 3,381 |