Polyram Plastic Industries LTD (TLV:POLP)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,000.00
+6.30 (0.63%)
At close: Dec 4, 2025
TLV:POLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 993.70 | 1,000.00 | 985.00 | 1,000.00 | 1,000.00 | 0.63% | 10,009 |
| Dec 3, 2025 | 990.70 | 1,009.00 | 988.20 | 993.70 | 993.70 | 0.30% | 6,911 |
| Dec 2, 2025 | 1,035.00 | 1,035.00 | 985.00 | 990.70 | 990.70 | 1.29% | 8,938 |
| Dec 1, 2025 | 988.90 | 1,010.00 | 966.60 | 978.10 | 978.10 | -1.09% | 12,636 |
| Nov 30, 2025 | 982.00 | 999.10 | 978.50 | 988.90 | 988.90 | 0.70% | 10,844 |
| Nov 27, 2025 | 981.30 | 987.00 | 975.00 | 982.00 | 982.00 | 0.07% | 65,681 |
| Nov 26, 2025 | 996.40 | 996.40 | 968.80 | 981.30 | 981.30 | -1.52% | 12,299 |
| Nov 25, 2025 | 1,009.00 | 1,019.00 | 992.10 | 996.40 | 996.40 | -1.25% | 16,285 |
| Nov 24, 2025 | 1,013.00 | 1,013.00 | 1,005.00 | 1,009.00 | 1,009.00 | -0.39% | 20,070 |
| Nov 23, 2025 | 1,023.00 | 1,026.00 | 1,008.00 | 1,013.00 | 1,013.00 | -0.98% | 7,445 |
| Nov 20, 2025 | 1,016.00 | 1,034.00 | 1,012.00 | 1,023.00 | 1,023.00 | 0.69% | 25,963 |
| Nov 19, 2025 | 1,087.00 | 1,087.00 | 1,000.00 | 1,016.00 | 1,016.00 | -8.22% | 972,279 |
| Nov 18, 2025 | 1,110.00 | 1,118.00 | 1,079.00 | 1,107.00 | 1,107.00 | -0.27% | 12,307 |
| Nov 17, 2025 | 1,118.00 | 1,118.00 | 1,093.00 | 1,110.00 | 1,110.00 | -0.72% | 4,734 |
| Nov 16, 2025 | 1,119.00 | 1,128.00 | 1,103.00 | 1,118.00 | 1,118.00 | -0.09% | 27,179 |
| Nov 13, 2025 | 1,155.00 | 1,155.00 | 1,104.00 | 1,119.00 | 1,119.00 | 0.36% | 18,945 |
| Nov 12, 2025 | 1,084.00 | 1,139.00 | 1,079.00 | 1,115.00 | 1,115.00 | 2.86% | 7,470 |
| Nov 11, 2025 | 1,074.00 | 1,100.00 | 1,052.00 | 1,084.00 | 1,084.00 | 0.93% | 10,685 |
| Nov 10, 2025 | 1,119.00 | 1,119.00 | 1,066.00 | 1,074.00 | 1,074.00 | 1.13% | 6,499 |
| Nov 9, 2025 | 1,059.00 | 1,079.00 | 1,037.00 | 1,062.00 | 1,062.00 | 0.28% | 6,920 |
| Nov 6, 2025 | 1,092.00 | 1,119.00 | 1,059.00 | 1,059.00 | 1,059.00 | -3.02% | 222,520 |
| Nov 5, 2025 | 1,102.00 | 1,102.00 | 1,085.00 | 1,092.00 | 1,092.00 | -0.91% | 7,732 |
| Nov 4, 2025 | 1,144.00 | 1,144.00 | 1,093.00 | 1,102.00 | 1,102.00 | -1.78% | 21,062 |
| Nov 3, 2025 | 1,129.00 | 1,138.00 | 1,110.00 | 1,122.00 | 1,122.00 | -0.62% | 292,246 |
| Nov 2, 2025 | 1,134.00 | 1,147.00 | 1,112.00 | 1,129.00 | 1,129.00 | -0.44% | 12,509 |
| Oct 30, 2025 | 1,121.00 | 1,149.00 | 1,094.00 | 1,134.00 | 1,134.00 | 1.16% | 23,637 |
| Oct 29, 2025 | 1,103.00 | 1,128.00 | 1,088.00 | 1,121.00 | 1,121.00 | 1.63% | 8,902 |
| Oct 28, 2025 | 1,083.00 | 1,122.00 | 1,083.00 | 1,103.00 | 1,103.00 | 1.85% | 18,113 |
| Oct 27, 2025 | 1,072.00 | 1,095.00 | 1,065.00 | 1,083.00 | 1,083.00 | 1.03% | 3,975 |
| Oct 26, 2025 | 1,059.00 | 1,085.00 | 1,042.00 | 1,072.00 | 1,072.00 | 1.71% | 7,687 |
| Oct 23, 2025 | 1,000.00 | 1,069.00 | 1,000.00 | 1,054.00 | 1,054.00 | 2.23% | 12,421 |
| Oct 22, 2025 | 1,004.00 | 1,040.00 | 995.10 | 1,031.00 | 1,031.00 | 2.69% | 14,651 |
| Oct 21, 2025 | 1,030.00 | 1,030.00 | 1,002.00 | 1,004.00 | 1,004.00 | -2.52% | 75,033 |
| Oct 20, 2025 | 1,033.00 | 1,051.00 | 1,013.00 | 1,030.00 | 1,030.00 | -0.29% | 22,016 |
| Oct 19, 2025 | 1,035.00 | 1,057.00 | 1,028.00 | 1,033.00 | 1,033.00 | -2.27% | 8,559 |
| Oct 16, 2025 | 1,071.00 | 1,074.00 | 1,052.00 | 1,057.00 | 1,057.00 | -1.31% | 27,458 |
| Oct 15, 2025 | 1,060.00 | 1,091.00 | 1,044.00 | 1,071.00 | 1,071.00 | 1.04% | 10,947 |
| Oct 12, 2025 | 1,035.00 | 1,071.00 | 1,035.00 | 1,060.00 | 1,060.00 | -0.09% | 10,623 |
| Oct 9, 2025 | 1,075.00 | 1,075.00 | 1,054.00 | 1,061.00 | 1,061.00 | 1.14% | 11,690 |
| Oct 8, 2025 | 1,041.00 | 1,052.00 | 1,018.00 | 1,049.00 | 1,049.00 | 0.77% | 9,201 |
| Oct 5, 2025 | 1,060.00 | 1,100.00 | 1,030.00 | 1,041.00 | 1,041.00 | -1.79% | 33,470 |
| Sep 30, 2025 | 1,012.00 | 1,071.00 | 1,008.00 | 1,060.00 | 1,060.00 | 4.74% | 226,243 |
| Sep 29, 2025 | 989.60 | 1,023.00 | 986.70 | 1,012.00 | 1,012.00 | 2.26% | 14,233 |
| Sep 28, 2025 | 980.00 | 992.90 | 970.00 | 989.60 | 989.60 | 0.98% | 14,526 |
| Sep 25, 2025 | 950.00 | 991.10 | 950.00 | 980.00 | 980.00 | -2.00% | 243,166 |
| Sep 21, 2025 | 1,001.00 | 1,022.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.10% | 95,141 |
| Sep 18, 2025 | 1,013.00 | 1,013.00 | 999.10 | 1,001.00 | 1,001.00 | -1.18% | 86,603 |
| Sep 17, 2025 | 1,030.00 | 1,030.00 | 1,010.00 | 1,013.00 | 1,013.00 | -1.65% | 7,734 |
| Sep 16, 2025 | 1,042.00 | 1,042.00 | 1,023.00 | 1,030.00 | 1,030.00 | -1.34% | 20,891 |
| Sep 15, 2025 | 1,055.00 | 1,051.00 | 1,044.00 | 1,044.00 | 1,044.00 | -1.04% | 17,454 |