Australia markets closed

OPC Energy Ltd. (OPCE.TA)

Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
2,800.00-50.00 (-1.75%)
At close: 02:24PM IDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20242,861.002,861.002,770.002,800.002,800.00384,729
24 Apr 20242,930.002,930.002,846.002,850.002,850.00206,347
21 Apr 20242,740.002,889.002,713.002,880.002,880.00213,638
18 Apr 20242,691.002,723.002,636.002,686.002,686.00493,511
17 Apr 20242,657.002,761.002,620.002,709.002,709.00249,282
16 Apr 20242,500.002,680.002,455.002,680.002,680.00669,550
15 Apr 20242,510.002,545.002,430.002,448.002,448.00340,623
14 Apr 20242,484.002,505.002,385.002,473.002,473.00148,537
11 Apr 20242,480.002,516.002,456.002,461.002,461.00298,570
10 Apr 20242,510.002,534.002,454.002,500.002,500.00405,073
09 Apr 20242,510.002,539.002,484.002,492.002,492.00280,872
08 Apr 20242,538.002,552.002,491.002,530.002,530.00302,938
07 Apr 2024------
04 Apr 20242,532.002,540.002,473.002,499.002,499.00543,954
03 Apr 20242,572.002,585.002,511.002,550.002,550.00371,290
02 Apr 20242,580.002,625.002,539.002,572.002,572.00400,196
01 Apr 20242,651.002,651.002,570.002,580.002,580.00343,536
31 Mar 20242,628.002,636.002,592.002,616.002,616.00115,380
28 Mar 20242,631.002,669.002,590.002,610.002,610.001,136,365
27 Mar 20242,670.002,686.002,592.002,631.002,631.00265,539
26 Mar 20242,690.002,690.002,638.002,650.002,650.00290,926
25 Mar 20242,650.002,698.002,644.002,684.002,684.00312,777
21 Mar 20242,682.002,690.002,650.002,650.002,650.00459,371
20 Mar 20242,621.002,660.002,603.002,650.002,650.00470,923
19 Mar 20242,650.002,667.002,591.002,620.002,620.00515,542
18 Mar 20242,576.002,715.002,565.002,648.002,648.00722,532
17 Mar 20242,548.002,590.002,548.002,580.002,580.00226,202
14 Mar 20242,540.002,590.002,540.002,548.002,548.001,182,924
13 Mar 20242,604.002,613.002,535.002,551.002,551.00282,874
12 Mar 20242,599.002,653.002,572.002,602.002,602.001,159,476
11 Mar 20242,617.002,640.002,580.002,597.002,597.00257,681
10 Mar 20242,606.002,634.002,594.002,604.002,604.00255,179
07 Mar 20242,656.002,660.002,597.002,620.002,620.00873,895
06 Mar 20242,626.002,626.002,626.002,626.002,626.00-
05 Mar 20242,645.002,645.002,557.002,626.002,626.00865,744
04 Mar 20242,563.002,637.002,555.002,605.002,605.001,421,776
03 Mar 20242,508.002,508.002,467.002,500.002,500.0098,282
29 Feb 20242,495.002,533.002,460.002,503.002,503.00292,280
28 Feb 20242,488.002,529.002,455.002,477.002,477.00135,970
26 Feb 20242,540.002,540.002,450.002,488.002,488.00305,926
25 Feb 20242,525.002,530.002,436.002,524.002,524.00108,261
22 Feb 20242,465.002,490.002,432.002,458.002,458.00416,661
21 Feb 20242,487.002,504.002,432.002,453.002,453.00151,524
20 Feb 20242,445.002,532.002,425.002,487.002,487.00335,687
19 Feb 20242,480.002,481.002,440.002,451.002,451.00233,275
18 Feb 20242,419.002,490.002,411.002,487.002,487.00109,928
15 Feb 20242,413.002,466.002,382.002,450.002,450.00239,956
14 Feb 20242,437.002,438.002,380.002,395.002,395.00494,008
13 Feb 20242,439.002,458.002,401.002,437.002,437.00985,902
12 Feb 20242,443.002,469.002,412.002,434.002,434.00390,137
11 Feb 20242,401.002,444.002,401.002,426.002,426.0052,057
08 Feb 20242,501.002,508.002,446.002,450.002,450.00344,147
07 Feb 20242,490.002,545.002,482.002,519.002,519.00118,413
06 Feb 20242,510.002,525.002,464.002,490.002,490.00184,538
05 Feb 20242,546.002,575.002,490.002,510.002,510.00456,149
04 Feb 20242,570.002,590.002,548.002,575.002,575.00108,427
01 Feb 20242,577.002,598.002,525.002,549.002,549.00442,727
31 Jan 20242,582.002,635.002,549.002,590.002,590.00446,329
30 Jan 20242,650.002,683.002,570.002,582.002,582.00236,630
29 Jan 20242,540.002,660.002,540.002,650.002,650.00640,756
28 Jan 20242,510.002,580.002,510.002,561.002,561.00373,781
25 Jan 20242,511.002,564.002,496.002,540.002,540.00508,364
24 Jan 20242,500.002,516.002,451.002,496.002,496.00331,629
23 Jan 20242,435.002,471.002,411.002,445.002,445.00307,608
22 Jan 20242,491.002,545.002,453.002,460.002,460.00205,193
21 Jan 20242,545.002,545.002,475.002,491.002,491.0074,300
18 Jan 20242,490.002,532.002,460.002,506.002,506.00531,815
17 Jan 20242,505.002,528.002,475.002,490.002,490.00472,744
16 Jan 20242,546.002,585.002,505.002,505.002,505.00547,426
15 Jan 20242,555.002,575.002,527.002,570.002,570.0099,072
14 Jan 20242,512.002,587.002,511.002,560.002,560.0087,050
11 Jan 20242,528.002,546.002,482.002,482.002,482.00588,904
10 Jan 20242,455.002,555.002,455.002,555.002,555.00436,686
09 Jan 20242,504.002,517.002,434.002,455.002,455.00294,867
08 Jan 20242,550.002,550.002,472.002,502.002,502.00165,981
07 Jan 20242,549.002,563.002,530.002,550.002,550.0076,774
04 Jan 20242,533.002,558.002,483.002,549.002,549.00218,688
03 Jan 20242,512.002,536.002,475.002,497.002,497.00123,763
02 Jan 20242,599.002,639.002,525.002,536.002,536.00478,033
01 Jan 20242,430.002,588.002,413.002,588.002,588.00766,330
31 Dec 20232,335.002,412.002,335.002,400.002,400.00258,008
28 Dec 20232,350.002,375.002,335.002,350.002,350.00809,230
27 Dec 20232,320.002,344.002,295.002,335.002,335.00251,108
26 Dec 20232,385.002,391.002,320.002,320.002,320.00373,418
25 Dec 20232,407.002,418.002,360.002,367.002,367.00147,415
24 Dec 20232,400.002,410.002,360.002,366.002,366.0044,445
21 Dec 20232,400.002,439.002,367.002,400.002,400.00342,023
20 Dec 20232,414.002,445.002,360.002,430.002,430.00758,872
19 Dec 20232,333.002,401.002,306.002,361.002,361.00578,025
18 Dec 20232,352.002,393.002,311.002,317.002,317.00390,058
17 Dec 20232,350.002,389.002,345.002,352.002,352.00131,059
14 Dec 20232,275.002,345.002,275.002,317.002,317.00586,988
13 Dec 20232,278.002,298.002,220.002,243.002,243.00340,834
12 Dec 20232,307.002,325.002,275.002,310.002,310.00146,769
11 Dec 20232,351.002,380.002,280.002,296.002,296.00266,672
10 Dec 20232,395.002,439.002,358.002,363.002,363.00157,958
07 Dec 20232,358.002,423.002,341.002,395.002,395.00458,504
06 Dec 20232,389.002,389.002,338.002,358.002,358.00160,869
05 Dec 20232,354.002,421.002,350.002,366.002,366.00218,258
04 Dec 20232,290.002,359.002,290.002,357.002,357.00121,941
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...