Cohen Development Gas & Oil Ltd. CDEV
TASE · Israel · Miscellaneous
ILA 15,070.00-570.00 (-3.64%)
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | ILA 15,640.00 | +5.53% | ILA 14,820.00 | ILA 15,640.00 | ILA 14,800.00 | 1.16K |
| 2026-09-29 | ILA 14,820.00 | +0.07% | ILA 14,810.00 | ILA 15,230.00 | ILA 14,800.00 | 1.45K |
| 2026-09-28 | ILA 14,810.00 | -1.59% | ILA 15,050.00 | ILA 15,160.00 | ILA 14,800.00 | 1.59K |
| 2026-09-25 | ILA 15,050.00 | 0.00% | ILA 15,050.00 | ILA 15,050.00 | ILA 15,050.00 | 0 |
| 2026-09-24 | ILA 15,050.00 | -0.79% | ILA 14,800.00 | ILA 15,180.00 | ILA 14,800.00 | 875 |
| 2026-09-23 | ILA 15,170.00 | +0.80% | ILA 15,050.00 | ILA 15,310.00 | ILA 14,780.00 | 791 |
| 2026-09-22 | ILA 15,050.00 | -1.12% | ILA 15,200.00 | ILA 15,200.00 | ILA 14,920.00 | 611 |
| 2026-09-21 | ILA 15,220.00 | 0.00% | ILA 15,220.00 | ILA 15,220.00 | ILA 15,220.00 | 0 |
| 2026-09-18 | ILA 15,220.00 | 0.00% | ILA 15,220.00 | ILA 15,220.00 | ILA 15,220.00 | 0 |
| 2026-09-17 | ILA 15,220.00 | +0.40% | ILA 15,160.00 | ILA 15,500.00 | ILA 14,850.00 | 2.07K |
| 2026-09-16 | ILA 15,160.00 | -2.00% | ILA 15,470.00 | ILA 15,780.00 | ILA 14,860.00 | 1.89K |
| 2026-09-15 | ILA 15,470.00 | +1.11% | ILA 15,230.00 | ILA 15,820.00 | ILA 15,230.00 | 711 |
| 2026-09-14 | ILA 15,300.00 | -0.65% | ILA 15,400.00 | ILA 15,760.00 | ILA 15,260.00 | 484 |
| 2026-09-11 | ILA 15,400.00 | 0.00% | ILA 15,400.00 | ILA 15,400.00 | ILA 15,400.00 | 0 |
| 2026-09-10 | ILA 15,400.00 | -1.85% | ILA 15,690.00 | ILA 16,060.00 | ILA 14,880.00 | 809 |
| 2026-09-09 | ILA 15,690.00 | -1.32% | ILA 15,980.00 | ILA 15,980.00 | ILA 15,600.00 | 1.76K |
| 2026-09-08 | ILA 15,900.00 | -0.38% | ILA 15,960.00 | ILA 16,300.00 | ILA 15,600.00 | 1.07K |
| 2026-09-07 | ILA 15,960.00 | +0.88% | ILA 15,820.00 | ILA 16,880.00 | ILA 15,520.00 | 939 |
| 2026-09-04 | ILA 15,820.00 | -1.92% | ILA 16,130.00 | ILA 16,250.00 | ILA 15,680.00 | 2.75K |
| 2026-09-03 | ILA 16,130.00 | -1.65% | ILA 16,840.00 | ILA 16,840.00 | ILA 15,990.00 | 1.28K |
| 2026-09-02 | ILA 16,400.00 | +1.61% | ILA 16,140.00 | ILA 16,850.00 | ILA 15,500.00 | 3.20K |
| 2026-09-01 | ILA 16,140.00 | +2.41% | ILA 15,760.00 | ILA 16,270.00 | ILA 15,690.00 | 1.53K |
| 2026-08-31 | ILA 15,760.00 | 0.00% | ILA 15,760.00 | ILA 16,070.00 | ILA 15,360.00 | 1.03K |
| 2026-08-28 | ILA 15,760.00 | +1.61% | ILA 15,510.00 | ILA 16,020.00 | ILA 15,510.00 | 351 |
| 2026-08-27 | ILA 15,510.00 | -2.15% | ILA 15,850.00 | ILA 16,140.00 | ILA 15,150.00 | 1.33K |
| 2026-08-26 | ILA 15,850.00 | +5.88% | ILA 14,970.00 | ILA 16,100.00 | ILA 14,970.00 | 562 |
| 2026-08-25 | ILA 14,970.00 | +1.01% | ILA 14,820.00 | ILA 15,180.00 | ILA 14,580.00 | 1.69K |
| 2026-08-24 | ILA 14,820.00 | -2.76% | ILA 15,240.00 | ILA 15,620.00 | ILA 14,520.00 | 1.76K |
| 2026-08-21 | ILA 15,240.00 | -0.85% | ILA 15,370.00 | ILA 15,550.00 | ILA 15,200.00 | 610 |
| 2026-08-20 | ILA 15,370.00 | -1.66% | ILA 15,630.00 | ILA 15,740.00 | ILA 15,000.00 | 1.91K |
| 2026-08-19 | ILA 15,630.00 | +1.49% | ILA 15,400.00 | ILA 15,740.00 | ILA 15,290.00 | 989 |
| 2026-08-18 | ILA 15,400.00 | -1.35% | ILA 15,500.00 | ILA 15,500.00 | ILA 15,330.00 | 1.64K |
| 2026-08-17 | ILA 15,610.00 | -2.25% | ILA 15,970.00 | ILA 15,910.00 | ILA 15,190.00 | 1.72K |
| 2026-08-14 | ILA 15,970.00 | +0.95% | ILA 15,820.00 | ILA 16,500.00 | ILA 15,470.00 | 1.01K |
| 2026-08-13 | ILA 15,820.00 | -0.82% | ILA 15,210.00 | ILA 16,000.00 | ILA 15,210.00 | 1.29K |
| 2026-08-12 | ILA 15,950.00 | +2.64% | ILA 15,540.00 | ILA 16,590.00 | ILA 15,660.00 | 3.24K |
| 2026-08-11 | ILA 15,540.00 | +0.45% | ILA 15,470.00 | ILA 15,840.00 | ILA 15,380.00 | 440 |
| 2026-08-10 | ILA 15,470.00 | -0.32% | ILA 15,520.00 | ILA 15,610.00 | ILA 15,260.00 | 992 |
| 2026-08-07 | ILA 15,520.00 | 0.00% | ILA 15,520.00 | ILA 16,140.00 | ILA 15,430.00 | 348 |
| 2026-08-06 | ILA 15,520.00 | -2.63% | ILA 15,940.00 | ILA 16,380.00 | ILA 14,710.00 | 13.02K |
| 2026-08-05 | ILA 15,940.00 | -0.44% | ILA 16,010.00 | ILA 16,080.00 | ILA 15,650.00 | 934 |
| 2026-08-04 | ILA 16,010.00 | -2.73% | ILA 16,460.00 | ILA 16,530.00 | ILA 15,700.00 | 1.61K |
| 2026-08-03 | ILA 16,460.00 | -0.78% | ILA 16,590.00 | ILA 16,670.00 | ILA 15,970.00 | 1.41K |
| 2026-07-31 | ILA 16,590.00 | +0.48% | ILA 16,510.00 | ILA 16,680.00 | ILA 16,270.00 | 547 |
| 2026-07-30 | ILA 16,510.00 | -2.71% | ILA 17,670.00 | ILA 17,670.00 | ILA 16,160.00 | 1.81K |
| 2026-07-29 | ILA 16,970.00 | -1.85% | ILA 17,290.00 | ILA 17,180.00 | ILA 16,730.00 | 1.97K |
| 2026-07-28 | ILA 17,290.00 | +0.70% | ILA 17,170.00 | ILA 17,590.00 | ILA 17,020.00 | 653 |
| 2026-07-27 | ILA 17,170.00 | -0.87% | ILA 17,490.00 | ILA 17,580.00 | ILA 16,910.00 | 1.35K |
| 2026-07-24 | ILA 17,320.00 | +0.41% | ILA 17,250.00 | ILA 17,400.00 | ILA 16,980.00 | 234 |
| 2026-07-22 | ILA 17,250.00 | +2.01% | ILA 16,910.00 | ILA 17,480.00 | ILA 16,790.00 | 602 |
| 2026-07-21 | ILA 16,910.00 | +0.42% | ILA 16,300.00 | ILA 17,140.00 | ILA 16,300.00 | 982 |
| 2026-07-20 | ILA 16,840.00 | -0.18% | ILA 16,870.00 | ILA 17,050.00 | ILA 16,000.00 | 1.78K |
| 2026-07-17 | ILA 16,870.00 | -1.06% | ILA 17,000.00 | ILA 17,020.00 | ILA 16,700.00 | 399 |
| 2026-07-16 | ILA 17,050.00 | +0.71% | ILA 16,930.00 | ILA 17,300.00 | ILA 16,650.00 | 661 |
| 2026-07-15 | ILA 16,930.00 | -0.06% | ILA 16,940.00 | ILA 17,260.00 | ILA 16,850.00 | 1.26K |
| 2026-07-14 | ILA 16,940.00 | -0.35% | ILA 17,000.00 | ILA 17,000.00 | ILA 16,500.00 | 3.30K |
| 2026-07-13 | ILA 17,000.00 | +5.33% | ILA 16,140.00 | ILA 17,000.00 | ILA 15,660.00 | 2.46K |
| 2026-07-10 | ILA 16,140.00 | +1.13% | ILA 15,960.00 | ILA 16,240.00 | ILA 15,510.00 | 1.76K |
| 2026-07-09 | ILA 15,960.00 | +0.19% | ILA 16,010.00 | ILA 16,520.00 | ILA 15,650.00 | 2.94K |
| 2026-07-08 | ILA 15,930.00 | -1.30% | ILA 16,140.00 | ILA 16,140.00 | ILA 15,680.00 | 1.40K |
| 2026-07-07 | ILA 16,140.00 | -0.19% | ILA 16,170.00 | ILA 16,380.00 | ILA 15,550.00 | 1.74K |
| 2026-07-06 | ILA 16,170.00 | +1.19% | ILA 15,980.00 | ILA 16,420.00 | ILA 15,860.00 | 1.34K |
| 2026-07-03 | ILA 15,980.00 | +1.52% | ILA 15,740.00 | ILA 16,300.00 | ILA 15,740.00 | 242 |
| 2026-07-02 | ILA 15,740.00 | +1.75% | ILA 15,470.00 | ILA 16,230.00 | ILA 15,470.00 | 1.93K |
| 2026-07-01 | ILA 15,470.00 | +0.85% | ILA 15,340.00 | ILA 16,150.00 | ILA 14,980.00 | 3.47K |
| 2026-06-30 | ILA 15,340.00 | +2.06% | ILA 15,030.00 | ILA 15,690.00 | ILA 14,880.00 | 1.81K |
| 2026-06-29 | ILA 15,030.00 | -0.53% | ILA 14,970.00 | ILA 15,320.00 | ILA 14,850.00 | 4.00K |
| 2026-06-26 | ILA 15,110.00 | 0.00% | ILA 15,110.00 | ILA 15,110.00 | ILA 15,110.00 | 0 |
| 2026-06-25 | ILA 15,110.00 | -0.59% | ILA 15,200.00 | ILA 15,360.00 | ILA 14,810.00 | 2.13K |
| 2026-06-24 | ILA 15,200.00 | +0.93% | ILA 15,060.00 | ILA 15,320.00 | ILA 14,860.00 | 820 |
| 2026-06-23 | ILA 15,060.00 | -1.44% | ILA 15,280.00 | ILA 15,590.00 | ILA 14,900.00 | 3.37K |
| 2026-06-22 | ILA 15,280.00 | -1.74% | ILA 15,550.00 | ILA 15,660.00 | ILA 15,190.00 | 1.20K |
| 2026-06-19 | ILA 15,550.00 | +0.06% | ILA 15,540.00 | ILA 16,110.00 | ILA 15,330.00 | 338 |
| 2026-06-18 | ILA 15,540.00 | +0.19% | ILA 15,300.00 | ILA 15,950.00 | ILA 15,250.00 | 1.57K |
| 2026-06-17 | ILA 15,510.00 | -1.40% | ILA 15,730.00 | ILA 15,750.00 | ILA 15,240.00 | 1.40K |
| 2026-06-16 | ILA 15,730.00 | +0.96% | ILA 16,790.00 | ILA 16,790.00 | ILA 15,220.00 | 2.18K |
| 2026-06-15 | ILA 15,580.00 | -5.40% | ILA 16,400.00 | ILA 16,400.00 | ILA 15,490.00 | 3.54K |
| 2026-06-12 | ILA 16,470.00 | +0.73% | ILA 16,350.00 | ILA 16,790.00 | ILA 16,340.00 | 887 |
| 2026-06-11 | ILA 16,350.00 | -0.06% | ILA 16,360.00 | ILA 16,720.00 | ILA 16,180.00 | 1.98K |
| 2026-06-10 | ILA 16,360.00 | -0.85% | ILA 16,500.00 | ILA 16,620.00 | ILA 16,110.00 | 3.65K |
| 2026-06-09 | ILA 16,500.00 | -2.83% | ILA 16,980.00 | ILA 16,980.00 | ILA 16,420.00 | 3.22K |
| 2026-06-08 | ILA 16,980.00 | +3.66% | ILA 16,380.00 | ILA 17,320.00 | ILA 15,760.00 | 1.65K |
| 2026-06-05 | ILA 16,380.00 | -1.09% | ILA 16,560.00 | ILA 16,890.00 | ILA 16,150.00 | 1.63K |
| 2026-06-04 | ILA 16,560.00 | -5.26% | ILA 17,040.00 | ILA 17,040.00 | ILA 16,160.00 | 3.15K |
| 2026-06-03 | ILA 17,480.00 | -0.91% | ILA 17,640.00 | ILA 17,760.00 | ILA 16,850.00 | 2.27K |
| 2026-06-02 | ILA 17,640.00 | -0.17% | ILA 17,670.00 | ILA 17,800.00 | ILA 17,000.00 | 4.06K |
| 2026-06-01 | ILA 17,670.00 | +0.28% | ILA 17,620.00 | ILA 18,080.00 | ILA 17,240.00 | 1.89K |
| 2026-05-29 | ILA 17,620.00 | +0.63% | ILA 17,510.00 | ILA 17,620.00 | ILA 17,000.00 | 6.84K |
| 2026-05-28 | ILA 17,510.00 | -4.84% | ILA 18,260.00 | ILA 18,930.00 | ILA 17,300.00 | 6.95K |
| 2026-05-27 | ILA 18,400.00 | -4.56% | ILA 19,280.00 | ILA 19,450.00 | ILA 18,190.00 | 6.45K |