Supergas Power (2019) Ltd (TLV:SPGS)
2,897.00
-36.00 (-1.23%)
At close: Oct 28, 2025
Supergas Power (2019) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 2,933.00 | 2,898.00 | 2,855.00 | 2,897.00 | 2,897.00 | -1.23% | 8,640 |
| Oct 27, 2025 | 2,942.00 | 2,940.00 | 2,929.00 | 2,933.00 | 2,933.00 | -0.31% | 654 |
| Oct 26, 2025 | 2,911.00 | 3,000.00 | 2,925.00 | 2,942.00 | 2,942.00 | 1.06% | 787 |
| Oct 23, 2025 | 2,920.00 | 2,943.00 | 2,865.00 | 2,911.00 | 2,911.00 | 0.73% | 6,805 |
| Oct 22, 2025 | 2,996.00 | 2,958.00 | 2,873.00 | 2,890.00 | 2,890.00 | -3.54% | 1,283 |
| Oct 21, 2025 | 2,989.00 | 3,000.00 | 2,983.00 | 2,996.00 | 2,996.00 | 0.23% | 488 |
| Oct 20, 2025 | 2,936.00 | 3,029.00 | 2,936.00 | 2,989.00 | 2,989.00 | 1.81% | 1,113 |
| Oct 19, 2025 | 3,020.00 | 3,036.00 | 2,900.00 | 2,936.00 | 2,936.00 | -2.78% | 4,391 |
| Oct 16, 2025 | 3,044.00 | 3,044.00 | 2,994.00 | 3,020.00 | 3,020.00 | -0.79% | 7,404 |
| Oct 15, 2025 | 3,014.00 | 3,056.00 | 3,014.00 | 3,044.00 | 3,044.00 | 1.00% | 1,758 |
| Oct 12, 2025 | 3,015.00 | 3,069.00 | 2,990.00 | 3,014.00 | 3,014.00 | -0.03% | 941 |
| Oct 9, 2025 | 3,018.00 | 3,119.00 | 2,975.00 | 3,015.00 | 3,015.00 | -0.10% | 2,104 |
| Oct 8, 2025 | 3,019.00 | 3,020.00 | 3,010.00 | 3,018.00 | 3,018.00 | -0.03% | 391 |
| Oct 5, 2025 | 2,988.00 | 3,067.00 | 2,988.00 | 3,019.00 | 3,019.00 | 1.04% | 1,124 |
| Sep 30, 2025 | 3,130.00 | 3,130.00 | 2,888.00 | 2,988.00 | 2,988.00 | -1.29% | 9,816 |
| Sep 29, 2025 | 3,020.00 | 3,130.00 | 3,024.00 | 3,027.00 | 3,027.00 | 0.23% | 2,918 |
| Sep 28, 2025 | 2,996.00 | 3,069.00 | 2,930.00 | 3,020.00 | 3,020.00 | 0.80% | 5,701 |
| Sep 25, 2025 | 2,684.00 | 3,051.00 | 2,684.00 | 2,996.00 | 2,996.00 | 11.62% | 31,673 |
| Sep 21, 2025 | 2,552.00 | 2,707.00 | 2,521.00 | 2,684.00 | 2,684.00 | 5.17% | 12,223 |
| Sep 18, 2025 | 2,509.00 | 2,585.00 | 2,411.00 | 2,552.00 | 2,552.00 | 1.71% | 14,526 |
| Sep 17, 2025 | 2,798.00 | 2,798.00 | 2,470.00 | 2,509.00 | 2,509.00 | -2.98% | 6,401 |
| Sep 16, 2025 | 2,663.00 | 2,689.00 | 2,550.00 | 2,586.00 | 2,586.00 | -2.89% | 8,646 |
| Sep 15, 2025 | 2,864.00 | 2,826.00 | 2,619.00 | 2,663.00 | 2,663.00 | -7.02% | 14,727 |
| Sep 14, 2025 | 2,964.00 | 2,964.00 | 2,837.00 | 2,864.00 | 2,864.00 | -3.37% | 2,931 |
| Sep 11, 2025 | 2,926.00 | 2,974.00 | 2,926.00 | 2,964.00 | 2,964.00 | 1.30% | 1,483 |
| Sep 10, 2025 | 2,862.00 | 2,941.00 | 2,815.00 | 2,926.00 | 2,926.00 | 2.24% | 1,932 |
| Sep 9, 2025 | 2,902.00 | 2,902.00 | 2,831.00 | 2,862.00 | 2,862.00 | -1.38% | 4,323 |
| Sep 8, 2025 | 2,948.00 | 3,010.00 | 2,900.00 | 2,902.00 | 2,902.00 | -1.56% | 14,932 |
| Sep 7, 2025 | 3,066.00 | 3,083.00 | 2,906.00 | 2,948.00 | 2,948.00 | -3.85% | 6,540 |
| Sep 4, 2025 | 3,158.00 | 3,116.00 | 3,020.00 | 3,066.00 | 3,066.00 | -2.91% | 1,918 |
| Sep 3, 2025 | 3,208.00 | 3,230.00 | 3,107.00 | 3,158.00 | 3,158.00 | -1.56% | 1,268 |
| Sep 2, 2025 | 3,224.00 | 3,224.00 | 3,150.00 | 3,208.00 | 3,208.00 | -0.50% | 4,850 |
| Sep 1, 2025 | 3,207.00 | 3,252.00 | 3,207.00 | 3,224.00 | 3,224.00 | 0.84% | 1,562 |
| Aug 31, 2025 | 3,236.00 | 3,236.00 | 3,100.00 | 3,197.00 | 3,197.00 | -1.21% | 4,006 |
| Aug 28, 2025 | 3,190.00 | 3,300.00 | 3,200.00 | 3,236.00 | 3,236.00 | 1.44% | 2,387 |
| Aug 27, 2025 | 3,188.00 | 3,332.00 | 3,188.00 | 3,190.00 | 3,190.00 | 0.06% | 10,542 |
| Aug 26, 2025 | 3,372.00 | 3,372.00 | 3,153.00 | 3,188.00 | 3,188.00 | -7.91% | 15,436 |
| Aug 25, 2025 | 3,456.00 | 3,478.00 | 3,437.00 | 3,462.00 | 3,462.00 | 0.17% | 1,602 |
| Aug 24, 2025 | 3,491.00 | 3,491.00 | 3,450.00 | 3,456.00 | 3,456.00 | -1.00% | 305 |
| Aug 21, 2025 | 3,425.00 | 3,496.00 | 3,425.00 | 3,491.00 | 3,491.00 | 1.93% | 1,820 |
| Aug 20, 2025 | 3,492.00 | 3,499.00 | 3,367.00 | 3,425.00 | 3,425.00 | -1.92% | 1,151 |
| Aug 19, 2025 | 3,475.00 | 3,500.00 | 3,475.00 | 3,492.00 | 3,492.00 | 0.49% | 1,045 |
| Aug 18, 2025 | 3,475.00 | 3,498.00 | 3,468.00 | 3,475.00 | 3,475.00 | - | 4,278 |
| Aug 17, 2025 | 3,338.00 | 3,484.00 | 3,338.00 | 3,475.00 | 3,475.00 | 4.10% | 2,228 |
| Aug 14, 2025 | 3,410.00 | 3,460.00 | 3,320.00 | 3,338.00 | 3,338.00 | -2.11% | 1,920 |
| Aug 13, 2025 | 3,380.00 | 3,430.00 | 3,380.00 | 3,410.00 | 3,410.00 | 0.89% | 2,213 |
| Aug 12, 2025 | 3,375.00 | 3,412.00 | 3,280.00 | 3,380.00 | 3,380.00 | 0.15% | 1,186 |
| Aug 11, 2025 | 3,369.00 | 3,383.00 | 3,369.00 | 3,375.00 | 3,375.00 | 0.18% | 2,760 |
| Aug 10, 2025 | 3,355.00 | 3,384.00 | 3,355.00 | 3,369.00 | 3,369.00 | 0.42% | 6,436 |
| Aug 7, 2025 | 3,215.00 | 3,355.00 | 3,304.00 | 3,355.00 | 3,355.00 | 4.35% | 12,905 |