Abou Family Residence Ltd (TLV:ABOU)
Israel · Delayed Price · Currency is ILS · Price in ILA 655.00
-4.00 (-0.61%)
At close: Jan 27, 2026
Abou Family Residence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 655.00 | 677.60 | 648.00 | 659.20 | 659.20 | 0.64% | 39,292 |
| Jan 27, 2026 | 669.80 | 669.80 | 637.00 | 655.00 | 655.00 | -0.61% | 76,872 |
| Jan 26, 2026 | 656.00 | 680.00 | 656.00 | 659.00 | 659.00 | -0.47% | 86,356 |
| Jan 23, 2026 | 678.00 | 680.00 | 650.00 | 662.10 | 662.10 | 4.23% | 16,325 |
| Jan 22, 2026 | 645.00 | 650.00 | 600.00 | 635.20 | 635.20 | 0.99% | 50,006 |
| Jan 21, 2026 | 640.00 | 640.00 | 629.00 | 629.00 | 629.00 | -3.23% | 48,343 |
| Jan 20, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -7.14% | 66,732 |
| Jan 19, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | 7,000 |
| Jan 16, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -0.85% | 8,403 |
| Jan 15, 2026 | 710.00 | 710.00 | 705.00 | 706.00 | 706.00 | -9.13% | 6,325 |
| Jan 8, 2026 | 775.00 | 777.00 | 775.00 | 776.90 | 776.90 | -12.73% | 10,280 |
| Jan 7, 2026 | 770.00 | 895.00 | 895.00 | 890.20 | 890.20 | 15.61% | 250 |
| Jan 6, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | - | 8,000 |
| Jan 5, 2026 | 757.00 | 770.00 | 757.00 | 770.00 | 770.00 | 1.58% | 23,573 |
| Jan 1, 2026 | 758.00 | 758.00 | 758.00 | 758.00 | 758.00 | 0.17% | 858 |
| Dec 31, 2025 | 730.00 | 764.70 | 730.00 | 756.70 | 756.70 | -1.45% | 9,083 |
| Dec 30, 2025 | 760.00 | 768.00 | 760.00 | 767.80 | 767.80 | 1.16% | 14,459 |
| Dec 29, 2025 | 710.00 | 759.00 | 759.00 | 759.00 | 759.00 | 6.90% | 15,000 |
| Dec 28, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - | 3,315 |
| Dec 25, 2025 | 795.60 | 710.00 | 710.00 | 710.00 | 710.00 | -10.76% | 5,460 |
| Dec 23, 2025 | 795.60 | 795.60 | 795.60 | 795.60 | 795.60 | - | 300 |
| Dec 22, 2025 | 795.60 | 795.60 | 795.60 | 795.60 | 795.60 | - | 628 |
| Dec 14, 2025 | 759.90 | 799.90 | 799.90 | 795.60 | 795.60 | 4.70% | 250 |
| Dec 10, 2025 | 740.00 | 759.90 | 759.90 | 759.90 | 759.90 | 2.69% | 15,390 |
| Dec 9, 2025 | 768.00 | 740.00 | 740.00 | 740.00 | 740.00 | -3.65% | 3,500 |
| Dec 2, 2025 | 766.00 | 768.00 | 768.00 | 768.00 | 768.00 | 0.26% | 14,416 |
| Dec 1, 2025 | 725.00 | 766.00 | 766.00 | 766.00 | 766.00 | 5.66% | 4,700 |
| Nov 30, 2025 | 768.00 | 768.00 | 725.00 | 725.00 | 725.00 | -5.60% | 25,456 |
| Nov 27, 2025 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | - | 1,000 |
| Nov 26, 2025 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | - | 60,000 |
| Nov 25, 2025 | 801.50 | 801.50 | 768.00 | 768.00 | 768.00 | - | 12,007 |
| Nov 24, 2025 | 801.50 | 768.00 | 768.00 | 768.00 | 768.00 | -4.18% | 10,000 |
| Nov 23, 2025 | 862.00 | 862.00 | 862.00 | 801.50 | 801.50 | 0.19% | 6 |
| Nov 20, 2025 | 820.00 | 800.00 | 800.00 | 800.00 | 800.00 | -2.44% | 2,652 |
| Nov 19, 2025 | 818.00 | 820.00 | 820.00 | 820.00 | 820.00 | 0.24% | 480 |
| Nov 18, 2025 | 818.00 | 818.00 | 818.00 | 818.00 | 818.00 | 2.25% | 5,278 |
| Nov 17, 2025 | 1.00 | 800.00 | 800.00 | 800.00 | 800.00 | -9.66% | 700 |
| Nov 16, 2025 | 975.00 | 975.00 | 850.00 | 885.50 | 885.50 | -9.18% | 10,836 |
| Nov 13, 2025 | 965.00 | 975.00 | 975.00 | 975.00 | 975.00 | 1.04% | 1,000 |
| Nov 12, 2025 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - | 500 |
| Nov 11, 2025 | 990.00 | 965.00 | 965.00 | 965.00 | 965.00 | -2.53% | 1,516 |
| Nov 10, 2025 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 10.00% | 361 |
| Nov 9, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 953 |
| Nov 6, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 121 |
| Nov 5, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 734 |
| Nov 4, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 505 |
| Nov 3, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 520 |
| Nov 2, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0.27% | 706 |
| Oct 30, 2025 | 897.60 | 897.60 | 897.60 | 897.60 | 897.60 | - | 2,382 |
| Oct 29, 2025 | 897.60 | 897.60 | 897.60 | 897.60 | 897.60 | - | 114 |