Israel Corporation Ltd (TLV:ILCO)
Israel · Delayed Price · Currency is ILS · Price in ILA 114,020
-1,670 (-1.44%)
Nov 2, 2025, 12:33 PM IDT
Israel Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 116,390.00 | 116,680.00 | 114,220.00 | 115,690.00 | 115,690.00 | -1.12% | 21,004 |
| Oct 29, 2025 | 118,440.00 | 118,700.00 | 116,070.00 | 117,000.00 | 117,000.00 | -0.85% | 21,542 |
| Oct 28, 2025 | 120,470.00 | 121,340.00 | 117,880.00 | 118,000.00 | 118,000.00 | -2.26% | 12,207 |
| Oct 27, 2025 | 119,700.00 | 121,500.00 | 118,180.00 | 120,730.00 | 120,730.00 | 1.11% | 15,496 |
| Oct 26, 2025 | 118,900.00 | 119,600.00 | 118,590.00 | 119,410.00 | 119,410.00 | - | 4,899 |
| Oct 23, 2025 | 113,990.00 | 120,210.00 | 113,910.00 | 119,410.00 | 119,410.00 | 5.05% | 45,678 |
| Oct 22, 2025 | 114,740.00 | 116,100.00 | 113,340.00 | 113,670.00 | 113,670.00 | -0.93% | 25,545 |
| Oct 21, 2025 | 113,590.00 | 114,990.00 | 112,300.00 | 114,740.00 | 114,740.00 | 1.01% | 30,960 |
| Oct 20, 2025 | 111,860.00 | 113,600.00 | 110,300.00 | 113,590.00 | 113,590.00 | 1.55% | 19,740 |
| Oct 19, 2025 | 114,290.00 | 114,490.00 | 110,510.00 | 111,860.00 | 111,860.00 | -1.39% | 5,174 |
| Oct 16, 2025 | 111,480.00 | 115,000.00 | 111,300.00 | 113,440.00 | 113,440.00 | 1.72% | 21,477 |
| Oct 15, 2025 | 116,000.00 | 116,000.00 | 111,520.00 | 111,520.00 | 111,520.00 | -2.04% | 21,576 |
| Oct 12, 2025 | 113,670.00 | 113,840.00 | 111,300.00 | 113,840.00 | 113,840.00 | -0.66% | 5,942 |
| Oct 9, 2025 | 110,330.00 | 114,710.00 | 109,550.00 | 114,600.00 | 114,600.00 | 5.24% | 11,854 |
| Oct 8, 2025 | 103,940.00 | 109,480.00 | 103,760.00 | 108,890.00 | 108,890.00 | 5.11% | 14,152 |
| Oct 5, 2025 | 104,120.00 | 105,300.00 | 102,040.00 | 103,600.00 | 103,600.00 | 0.16% | 9,685 |
| Sep 30, 2025 | 104,800.00 | 105,950.00 | 102,610.00 | 103,430.00 | 103,430.00 | - | 18,083 |
| Sep 29, 2025 | 104,990.00 | 106,050.00 | 103,070.00 | 103,430.00 | 103,430.00 | -1.04% | 11,159 |
| Sep 28, 2025 | 102,840.00 | 104,920.00 | 102,700.00 | 104,520.00 | 104,520.00 | 1.63% | 5,589 |
| Sep 25, 2025 | 101,220.00 | 103,290.00 | 100,850.00 | 102,840.00 | 102,840.00 | 3.10% | 15,618 |
| Sep 21, 2025 | 101,000.00 | 103,390.00 | 99,750.00 | 99,750.00 | 99,750.00 | -1.92% | 6,283 |
| Sep 18, 2025 | 100,360.00 | 103,290.00 | 100,360.00 | 101,700.00 | 101,700.00 | 1.34% | 14,569 |
| Sep 17, 2025 | 104,000.00 | 104,000.00 | 100,360.00 | 100,360.00 | 100,360.00 | -2.40% | 12,247 |
| Sep 16, 2025 | 103,700.00 | 104,400.00 | 101,600.00 | 102,830.00 | 102,830.00 | -1.42% | 6,938 |
| Sep 15, 2025 | 107,080.00 | 107,100.00 | 102,920.00 | 104,310.00 | 104,310.00 | -2.59% | 10,721 |
| Sep 14, 2025 | 105,300.00 | 107,250.00 | 104,510.00 | 107,080.00 | 107,080.00 | 0.98% | 3,843 |
| Sep 11, 2025 | 107,070.00 | 107,700.00 | 105,600.00 | 106,040.00 | 106,040.00 | 0.07% | 9,082 |
| Sep 10, 2025 | 104,350.00 | 106,550.00 | 103,370.00 | 105,970.00 | 105,970.00 | 0.97% | 16,142 |
| Sep 9, 2025 | 102,410.00 | 104,950.00 | 102,410.00 | 104,950.00 | 104,950.00 | 2.11% | 6,470 |
| Sep 8, 2025 | 102,200.00 | 103,000.00 | 101,330.00 | 102,780.00 | 102,780.00 | 0.63% | 3,633 |
| Sep 7, 2025 | 103,890.00 | 103,890.00 | 101,520.00 | 102,140.00 | 102,140.00 | -0.38% | 1,643 |
| Sep 4, 2025 | 104,410.00 | 105,320.00 | 102,310.00 | 102,530.00 | 102,530.00 | -1.56% | 4,514 |
| Sep 3, 2025 | 106,600.00 | 108,640.00 | 104,000.00 | 104,160.00 | 104,160.00 | -1.92% | 6,178 |
| Sep 2, 2025 | 107,030.00 | 107,030.00 | 105,100.00 | 106,200.00 | 106,200.00 | -0.70% | 7,823 |
| Sep 1, 2025 | 106,590.00 | 107,810.00 | 106,330.00 | 106,950.00 | 106,950.00 | -0.06% | 2,673 |
| Aug 31, 2025 | 107,900.00 | 107,910.00 | 106,660.00 | 107,010.00 | 107,010.00 | -0.94% | 2,915 |
| Aug 28, 2025 | 107,500.00 | 109,880.00 | 105,880.00 | 108,020.00 | 108,020.00 | 1.00% | 16,676 |
| Aug 27, 2025 | 108,120.00 | 108,240.00 | 106,280.00 | 106,950.00 | 106,950.00 | -0.88% | 6,651 |
| Aug 26, 2025 | 107,030.00 | 108,870.00 | 106,020.00 | 107,900.00 | 107,900.00 | 0.56% | 14,017 |
| Aug 25, 2025 | 104,510.00 | 107,300.00 | 104,510.00 | 107,300.00 | 107,300.00 | 2.00% | 5,887 |
| Aug 24, 2025 | 105,100.00 | 106,090.00 | 104,060.00 | 105,200.00 | 105,200.00 | 1.15% | 2,825 |
| Aug 21, 2025 | 104,300.00 | 105,380.00 | 103,550.00 | 104,000.00 | 104,000.00 | -1.07% | 4,010 |
| Aug 20, 2025 | 105,500.00 | 105,860.00 | 104,700.00 | 105,130.00 | 105,130.00 | -1.16% | 6,726 |
| Aug 19, 2025 | 105,810.00 | 106,630.00 | 105,380.00 | 106,360.00 | 106,360.00 | 1.20% | 6,183 |
| Aug 18, 2025 | 105,000.00 | 106,150.00 | 103,800.00 | 105,100.00 | 105,100.00 | 0.10% | 4,826 |
| Aug 17, 2025 | 104,800.00 | 105,680.00 | 103,790.00 | 105,000.00 | 105,000.00 | 0.72% | 2,480 |
| Aug 14, 2025 | 102,700.00 | 105,800.00 | 102,700.00 | 104,250.00 | 104,250.00 | 0.53% | 9,805 |
| Aug 13, 2025 | 102,610.00 | 105,130.00 | 102,060.00 | 103,700.00 | 103,700.00 | 1.06% | 15,878 |
| Aug 12, 2025 | 104,000.00 | 105,440.00 | 102,170.00 | 102,610.00 | 102,610.00 | -0.86% | 8,559 |
| Aug 11, 2025 | 104,900.00 | 104,900.00 | 102,600.00 | 103,500.00 | 103,500.00 | -1.33% | 9,325 |