Skip to main content
logo
CI Systems (Israel) Ltd. (TLV:CISY)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,100.00
-169.00 (-5.17%)
Aug 25, 2025, 4:29 PM IDT

CI Systems (Israel) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20253,341.003,341.003,232.003,273.003,273.00-2.04%1,695
Aug 20, 20253,358.003,366.003,314.003,341.003,341.00-0.51%742
Aug 19, 20253,340.003,358.003,340.003,358.003,358.000.54%971
Aug 18, 20253,332.003,345.003,293.003,340.003,340.000.24%1,071
Aug 17, 20253,263.003,351.003,263.003,332.003,332.002.11%335
Aug 14, 20253,020.003,353.003,020.003,263.003,263.00-0.61%922
Aug 13, 20253,283.003,284.003,283.003,283.003,283.00-735
Aug 12, 20253,266.003,296.003,266.003,283.003,283.000.52%1,001
Aug 11, 20253,277.003,278.003,224.003,266.003,266.00-0.34%1,246
Aug 10, 20253,355.003,365.003,216.003,277.003,277.00-2.32%2,689
Aug 7, 20253,269.003,355.003,269.003,355.003,355.002.63%5,828
Aug 6, 20253,269.003,269.003,269.003,269.003,269.00-92
Aug 5, 20253,336.003,336.003,267.003,269.003,269.00-2.01%933
Aug 4, 20253,250.003,357.003,248.003,336.003,336.002.65%3,224
Jul 31, 20253,201.003,250.003,180.003,250.003,250.001.53%4,167
Jul 30, 20253,157.003,297.003,157.003,201.003,201.001.39%2,449
Jul 29, 20253,035.003,200.003,035.003,157.003,157.004.02%1,723
Jul 28, 20253,059.003,186.002,860.003,035.003,035.00-0.78%6,433
Jul 27, 20253,131.003,131.003,000.003,059.003,059.00-2.30%3,925
Jul 24, 20253,240.003,240.003,000.003,131.003,131.00-3.42%5,701
Jul 23, 20253,186.003,299.003,186.003,242.003,242.001.76%1,645
Jul 22, 20253,164.003,200.003,159.003,186.003,186.000.70%2,050
Jul 21, 20253,143.003,185.003,033.003,164.003,164.000.67%1,467
Jul 20, 20253,151.003,185.003,130.003,143.003,143.00-0.25%1,681
Jul 17, 20253,087.003,185.003,087.003,151.003,151.002.07%4,553
Jul 16, 20253,077.003,155.003,077.003,087.003,087.000.32%192
Jul 15, 20253,000.003,184.003,000.003,077.003,077.002.57%6,313
Jul 14, 20252,993.003,089.002,993.003,000.003,000.000.23%4,356
Jul 13, 20252,928.003,040.002,897.002,993.002,993.00-0.89%2,110
Jul 10, 20253,104.003,104.002,919.003,020.003,020.000.03%2,183
Jul 9, 20253,074.003,074.002,978.003,019.003,019.00-2.80%5,687
Jul 8, 20253,271.003,271.003,079.003,106.003,106.00-5.04%3,531
Jul 7, 20253,402.003,402.003,228.003,271.003,271.00-3.85%2,387
Jul 6, 20253,404.003,404.003,400.003,402.003,402.00-0.06%686
Jul 3, 20253,405.003,405.003,400.003,404.003,404.00-0.03%1,148
Jul 2, 20253,408.003,412.003,400.003,405.003,405.00-0.09%276
Jul 1, 20253,440.003,450.003,293.003,408.003,408.00-0.93%3,463
Jun 30, 20253,254.003,440.003,254.003,440.003,440.005.72%5,161
Jun 29, 20253,115.003,354.003,049.003,254.003,254.004.46%8,465
Jun 26, 20253,122.003,250.002,906.003,115.003,115.00-0.22%4,551
Jun 25, 20253,002.003,200.002,850.003,122.003,122.004.00%3,669
Jun 24, 20253,000.003,129.002,997.003,002.003,002.000.07%12,652
Jun 23, 20253,000.003,000.003,000.003,000.003,000.00-4.73%550
Jun 22, 20252,994.003,180.002,994.003,149.003,149.005.18%1,432
Jun 19, 20252,943.003,000.002,943.002,994.002,994.001.73%660
Jun 18, 20252,978.002,978.002,914.002,943.002,943.00-1.18%2,279
Jun 17, 20252,944.003,000.002,897.002,978.002,978.001.15%2,469
Jun 16, 20252,848.003,088.002,804.002,944.002,944.003.37%4,529
Jun 15, 20252,838.002,990.002,641.002,848.002,848.000.35%2,935
Jun 12, 20253,175.003,175.002,702.002,838.002,838.00-10.61%8,188