Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,479.72 +269.49 (+0.41%) CMC Crypto 200
1,378.73 -39.14 (-2.76%)
Israel Discount Bank Limited (DSCT.TA)
Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
As of 03:28PM IDT. Market open.
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Jun 2024 | 1,920.00 | 1,920.00 | 1,872.00 | 1,873.00 | 1,873.00 | 905,319 |
| 13 Jun 2024 | 1,858.00 | 1,908.00 | 1,857.00 | 1,905.00 | 1,905.00 | 4,050,761 |
| 10 Jun 2024 | 1,852.00 | 1,883.00 | 1,845.00 | 1,858.00 | 1,858.00 | 2,800,402 |
| 09 Jun 2024 | 1,886.00 | 1,900.00 | 1,854.00 | 1,876.00 | 1,876.00 | 2,342,202 |
| 06 Jun 2024 | 1,891.00 | 1,906.00 | 1,849.00 | 1,866.00 | 1,866.00 | 5,160,545 |
| 05 Jun 2024 | 1,978.00 | 1,984.00 | 1,915.00 | 1,920.00 | 1,920.00 | 4,169,930 |
| 04 Jun 2024 | 1,967.00 | 1,970.00 | 1,935.00 | 1,970.00 | 1,970.00 | 3,088,514 |
| 03 Jun 2024 | 1,910.00 | 1,984.00 | 1,896.00 | 1,967.00 | 1,967.00 | 8,135,473 |
| 02 Jun 2024 | 1,944.00 | 1,944.00 | 1,894.00 | 1,894.00 | 1,894.00 | 1,758,192 |
| 30 May 2024 | 1,880.00 | 1,911.00 | 1,863.00 | 1,899.00 | 1,899.00 | 15,561,523 |
| 29 May 2024 | 1,875.00 | 1,905.00 | 1,866.00 | 1,899.00 | 1,899.00 | 3,804,162 |
| 29 May 2024 | 25.4646 Dividend | |||||
| 28 May 2024 | 1,870.00 | 1,904.00 | 1,860.00 | 1,904.00 | 1,878.54 | 4,107,039 |
| 27 May 2024 | 1,869.00 | 1,869.00 | 1,848.00 | 1,857.00 | 1,832.16 | 1,941,673 |
| 26 May 2024 | 1,866.00 | 1,872.00 | 1,855.00 | 1,861.00 | 1,836.11 | 1,052,662 |
| 23 May 2024 | 1,843.00 | 1,852.00 | 1,814.00 | 1,852.00 | 1,827.23 | 3,659,897 |
| 22 May 2024 | 1,847.00 | 1,854.00 | 1,831.00 | 1,831.00 | 1,806.51 | 2,860,267 |
| 21 May 2024 | 1,877.00 | 1,882.00 | 1,836.00 | 1,847.00 | 1,822.30 | 2,715,114 |
| 20 May 2024 | 1,887.00 | 1,890.00 | 1,844.00 | 1,867.00 | 1,842.03 | 4,084,976 |
| 19 May 2024 | 1,869.00 | 1,870.00 | 1,830.00 | 1,850.00 | 1,825.26 | 1,347,156 |
| 16 May 2024 | 1,890.00 | 1,894.00 | 1,846.00 | 1,856.00 | 1,831.18 | 3,680,488 |
| 15 May 2024 | 1,914.00 | 1,918.00 | 1,884.00 | 1,890.00 | 1,864.72 | 2,361,842 |
| 12 May 2024 | 1,895.00 | 1,910.00 | 1,865.00 | 1,910.00 | 1,884.46 | 1,866,029 |
| 09 May 2024 | 1,877.00 | 1,893.00 | 1,871.00 | 1,887.00 | 1,861.76 | 2,049,632 |
| 08 May 2024 | 1,912.00 | 1,916.00 | 1,864.00 | 1,877.00 | 1,851.90 | 3,727,341 |
| 07 May 2024 | 1,876.00 | 1,912.00 | 1,876.00 | 1,912.00 | 1,886.43 | 3,245,865 |
| 06 May 2024 | 1,872.00 | 1,880.00 | 1,850.00 | 1,861.00 | 1,836.11 | 2,224,873 |
| 05 May 2024 | 1,906.00 | 1,939.00 | 1,886.00 | 1,886.00 | 1,860.78 | 2,495,710 |
| 02 May 2024 | 1,909.00 | 1,911.00 | 1,880.00 | 1,890.00 | 1,864.72 | 9,425,726 |
| 01 May 2024 | 1,901.00 | 1,916.00 | 1,877.00 | 1,899.00 | 1,873.60 | 2,302,051 |
| 30 Apr 2024 | 1,927.00 | 1,944.00 | 1,909.00 | 1,928.00 | 1,902.21 | 4,745,353 |
| 25 Apr 2024 | 1,893.00 | 1,907.00 | 1,870.00 | 1,895.00 | 1,869.66 | 8,536,289 |
| 24 Apr 2024 | 1,940.00 | 1,944.00 | 1,896.00 | 1,917.00 | 1,891.36 | 2,599,867 |
| 21 Apr 2024 | 1,875.00 | 1,919.00 | 1,846.00 | 1,919.00 | 1,893.33 | 2,608,253 |
| 18 Apr 2024 | 1,800.00 | 1,840.00 | 1,800.00 | 1,835.00 | 1,810.46 | 2,374,155 |
| 17 Apr 2024 | 1,819.00 | 1,840.00 | 1,790.00 | 1,790.00 | 1,766.06 | 2,037,939 |
| 16 Apr 2024 | 1,830.00 | 1,843.00 | 1,812.00 | 1,826.00 | 1,801.58 | 2,821,232 |
| 15 Apr 2024 | 1,902.00 | 1,917.00 | 1,840.00 | 1,850.00 | 1,825.26 | 3,029,138 |
| 14 Apr 2024 | 1,845.00 | 1,878.00 | 1,822.00 | 1,870.00 | 1,844.99 | 2,648,254 |
| 11 Apr 2024 | 1,860.00 | 1,868.00 | 1,829.00 | 1,840.00 | 1,815.39 | 3,072,271 |
| 10 Apr 2024 | 1,896.00 | 1,914.00 | 1,870.00 | 1,878.00 | 1,852.88 | 1,563,500 |
| 09 Apr 2024 | 1,928.00 | 1,931.00 | 1,903.00 | 1,905.00 | 1,879.52 | 2,326,198 |
| 08 Apr 2024 | 1,899.00 | 1,944.00 | 1,895.00 | 1,944.00 | 1,918.00 | 5,163,406 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 1,861.00 | 1,862.00 | 1,812.00 | 1,813.00 | 1,788.75 | 4,795,569 |
| 03 Apr 2024 | 1,875.00 | 1,887.00 | 1,840.00 | 1,879.00 | 1,853.87 | 4,827,636 |
| 02 Apr 2024 | 1,915.00 | 1,926.00 | 1,862.00 | 1,875.00 | 1,849.92 | 3,375,170 |
| 01 Apr 2024 | 1,946.00 | 1,952.00 | 1,921.00 | 1,923.00 | 1,897.28 | 1,141,251 |
| 31 Mar 2024 | 1,903.00 | 1,946.00 | 1,890.00 | 1,946.00 | 1,919.97 | 2,863,440 |
| 28 Mar 2024 | 1,895.00 | 1,909.00 | 1,858.00 | 1,903.00 | 1,877.55 | 7,408,321 |
| 27 Mar 2024 | 1,880.00 | 1,908.00 | 1,860.00 | 1,870.00 | 1,844.99 | 8,467,992 |
| 26 Mar 2024 | 1,852.00 | 1,895.00 | 1,833.00 | 1,880.00 | 1,854.86 | 4,204,196 |
| 26 Mar 2024 | 14.85839 Dividend | |||||
| 25 Mar 2024 | 1,847.00 | 1,876.00 | 1,840.00 | 1,872.00 | 1,832.30 | 8,831,514 |
| 21 Mar 2024 | 1,885.00 | 1,885.00 | 1,836.00 | 1,847.00 | 1,807.83 | 4,234,494 |
| 20 Mar 2024 | 1,848.00 | 1,865.00 | 1,833.00 | 1,863.00 | 1,823.49 | 3,906,326 |
| 19 Mar 2024 | 1,834.00 | 1,848.00 | 1,815.00 | 1,848.00 | 1,808.81 | 3,804,102 |
| 18 Mar 2024 | 1,817.00 | 1,834.00 | 1,804.00 | 1,834.00 | 1,795.11 | 3,356,394 |
| 17 Mar 2024 | 1,770.00 | 1,805.00 | 1,763.00 | 1,805.00 | 1,766.72 | 1,562,535 |
| 14 Mar 2024 | 1,789.00 | 1,796.00 | 1,752.00 | 1,753.00 | 1,715.83 | 3,891,913 |
| 13 Mar 2024 | 1,774.00 | 1,799.00 | 1,764.00 | 1,786.00 | 1,748.13 | 3,895,880 |
| 12 Mar 2024 | 1,780.00 | 1,801.00 | 1,752.00 | 1,774.00 | 1,736.38 | 6,086,703 |
| 11 Mar 2024 | 1,835.00 | 1,835.00 | 1,780.00 | 1,783.00 | 1,745.19 | 4,690,033 |
| 10 Mar 2024 | 1,821.00 | 1,839.00 | 1,820.00 | 1,822.00 | 1,783.36 | 1,127,698 |
| 07 Mar 2024 | 1,887.00 | 1,888.00 | 1,836.00 | 1,839.00 | 1,800.00 | 3,301,902 |
| 06 Mar 2024 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 1,797.07 | - |
| 05 Mar 2024 | 1,854.00 | 1,862.00 | 1,836.00 | 1,836.00 | 1,797.07 | 2,385,799 |
| 04 Mar 2024 | 1,869.00 | 1,889.00 | 1,845.00 | 1,860.00 | 1,820.56 | 3,476,690 |
| 03 Mar 2024 | 1,874.00 | 1,893.00 | 1,871.00 | 1,872.00 | 1,832.30 | 1,366,800 |
| 29 Feb 2024 | 1,838.00 | 1,889.00 | 1,830.00 | 1,862.00 | 1,822.52 | 6,056,583 |
| 28 Feb 2024 | 1,829.00 | 1,841.00 | 1,807.00 | 1,825.00 | 1,786.30 | 3,162,579 |
| 26 Feb 2024 | 1,839.00 | 1,849.00 | 1,815.00 | 1,829.00 | 1,790.22 | 3,537,100 |
| 25 Feb 2024 | 1,795.00 | 1,824.00 | 1,795.00 | 1,824.00 | 1,785.32 | 1,551,230 |
| 22 Feb 2024 | 1,792.00 | 1,815.00 | 1,778.00 | 1,786.00 | 1,748.13 | 7,634,569 |
| 21 Feb 2024 | 1,791.00 | 1,801.00 | 1,769.00 | 1,772.00 | 1,734.42 | 5,435,364 |
| 20 Feb 2024 | 1,784.00 | 1,808.00 | 1,771.00 | 1,793.00 | 1,754.98 | 5,653,345 |
| 19 Feb 2024 | 1,756.00 | 1,794.00 | 1,756.00 | 1,792.00 | 1,754.00 | 2,065,901 |
| 18 Feb 2024 | 1,755.00 | 1,766.00 | 1,744.00 | 1,762.00 | 1,724.64 | 1,142,406 |
| 15 Feb 2024 | 1,767.00 | 1,768.00 | 1,740.00 | 1,744.00 | 1,707.02 | 1,980,465 |
| 14 Feb 2024 | 1,770.00 | 1,778.00 | 1,750.00 | 1,756.00 | 1,718.76 | 1,730,972 |
| 13 Feb 2024 | 1,739.00 | 1,788.00 | 1,730.00 | 1,779.00 | 1,741.28 | 4,134,123 |
| 12 Feb 2024 | 1,720.00 | 1,736.00 | 1,707.00 | 1,731.00 | 1,694.29 | 1,558,894 |
| 11 Feb 2024 | 1,712.00 | 1,722.00 | 1,702.00 | 1,711.00 | 1,674.72 | 1,480,174 |
| 08 Feb 2024 | 1,762.00 | 1,778.00 | 1,739.00 | 1,740.00 | 1,703.10 | 2,667,647 |
| 07 Feb 2024 | 1,769.00 | 1,785.00 | 1,752.00 | 1,767.00 | 1,729.53 | 1,863,624 |
| 06 Feb 2024 | 1,733.00 | 1,774.00 | 1,723.00 | 1,769.00 | 1,731.49 | 4,083,010 |
| 05 Feb 2024 | 1,752.00 | 1,769.00 | 1,730.00 | 1,733.00 | 1,696.25 | 2,755,142 |
| 04 Feb 2024 | 1,760.00 | 1,774.00 | 1,750.00 | 1,760.00 | 1,722.68 | 1,668,282 |
| 01 Feb 2024 | 1,782.00 | 1,790.00 | 1,746.00 | 1,750.00 | 1,712.89 | 16,737,750 |
| 31 Jan 2024 | 1,790.00 | 1,803.00 | 1,770.00 | 1,778.00 | 1,740.30 | 5,345,739 |
| 30 Jan 2024 | 1,800.00 | 1,800.00 | 1,773.00 | 1,790.00 | 1,752.04 | 3,854,818 |
| 29 Jan 2024 | 1,775.00 | 1,802.00 | 1,757.00 | 1,800.00 | 1,761.83 | 4,483,767 |
| 28 Jan 2024 | 1,725.00 | 1,776.00 | 1,717.00 | 1,770.00 | 1,732.47 | 2,470,356 |
| 25 Jan 2024 | 1,715.00 | 1,722.00 | 1,693.00 | 1,702.00 | 1,665.91 | 13,320,723 |
| 24 Jan 2024 | 1,742.00 | 1,773.00 | 1,739.00 | 1,740.00 | 1,703.10 | 3,388,678 |
| 23 Jan 2024 | 1,725.00 | 1,747.00 | 1,723.00 | 1,724.00 | 1,687.44 | 3,769,768 |
| 22 Jan 2024 | 1,765.00 | 1,785.00 | 1,739.00 | 1,749.00 | 1,711.91 | 3,080,297 |
| 21 Jan 2024 | 1,778.00 | 1,778.00 | 1,745.00 | 1,765.00 | 1,727.57 | 1,157,765 |
| 18 Jan 2024 | 1,761.00 | 1,772.00 | 1,746.00 | 1,765.00 | 1,727.57 | 2,834,969 |
| 17 Jan 2024 | 1,750.00 | 1,772.00 | 1,745.00 | 1,747.00 | 1,709.95 | 2,517,262 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.