Isracard Ltd. (TLV:ISCD)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,525.00
0.00 (0.00%)
At close: Dec 18, 2025
Isracard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 1,511.00 | 1,539.00 | 1,500.00 | 1,525.00 | 1,525.00 | - | 1,394,296 |
| Dec 17, 2025 | 1,540.00 | 1,548.00 | 1,505.00 | 1,525.00 | 1,525.00 | -0.97% | 1,389,540 |
| Dec 16, 2025 | 1,535.00 | 1,574.00 | 1,521.00 | 1,540.00 | 1,540.00 | 0.33% | 1,198,514 |
| Dec 15, 2025 | 1,550.00 | 1,560.00 | 1,521.00 | 1,535.00 | 1,535.00 | -0.65% | 612,423 |
| Dec 14, 2025 | 1,562.00 | 1,565.00 | 1,534.00 | 1,545.00 | 1,545.00 | -1.40% | 255,091 |
| Dec 11, 2025 | 1,570.00 | 1,579.00 | 1,551.00 | 1,567.00 | 1,567.00 | -0.19% | 827,311 |
| Dec 10, 2025 | 1,563.00 | 1,604.00 | 1,535.00 | 1,570.00 | 1,570.00 | 0.45% | 3,082,913 |
| Dec 9, 2025 | 1,574.00 | 1,576.00 | 1,544.00 | 1,563.00 | 1,563.00 | -0.51% | 1,195,270 |
| Dec 8, 2025 | 1,499.00 | 1,575.00 | 1,499.00 | 1,571.00 | 1,571.00 | 4.94% | 2,155,074 |
| Dec 7, 2025 | 1,450.00 | 1,499.00 | 1,446.00 | 1,497.00 | 1,497.00 | 3.46% | 1,169,351 |
| Dec 4, 2025 | 1,424.00 | 1,448.00 | 1,424.00 | 1,447.00 | 1,447.00 | 1.62% | 1,466,130 |
| Dec 3, 2025 | 1,410.00 | 1,431.00 | 1,406.00 | 1,424.00 | 1,424.00 | 1.14% | 1,078,108 |
| Dec 2, 2025 | 1,407.00 | 1,414.00 | 1,395.00 | 1,408.00 | 1,408.00 | 0.07% | 790,696 |
| Dec 1, 2025 | 1,398.00 | 1,409.00 | 1,397.00 | 1,407.00 | 1,407.00 | - | 454,948 |
| Nov 30, 2025 | 1,405.00 | 1,414.00 | 1,393.00 | 1,407.00 | 1,407.00 | 0.36% | 441,146 |
| Nov 27, 2025 | 1,385.00 | 1,408.00 | 1,378.00 | 1,402.00 | 1,402.00 | 1.23% | 612,137 |
| Nov 26, 2025 | 1,373.00 | 1,389.00 | 1,361.00 | 1,385.00 | 1,385.00 | 0.87% | 527,912 |
| Nov 25, 2025 | 1,365.00 | 1,375.00 | 1,347.00 | 1,373.00 | 1,373.00 | 0.96% | 393,991 |
| Nov 24, 2025 | 1,354.00 | 1,374.00 | 1,347.00 | 1,360.00 | 1,360.00 | 0.44% | 737,063 |
| Nov 23, 2025 | 1,355.00 | 1,371.00 | 1,337.00 | 1,354.00 | 1,354.00 | -0.07% | 277,294 |
| Nov 20, 2025 | 1,410.00 | 1,414.00 | 1,353.00 | 1,355.00 | 1,355.00 | -3.35% | 1,253,559 |
| Nov 19, 2025 | 1,362.00 | 1,407.00 | 1,348.00 | 1,402.00 | 1,402.00 | 2.94% | 1,201,051 |
| Nov 18, 2025 | 1,380.00 | 1,380.00 | 1,361.00 | 1,362.00 | 1,362.00 | -1.80% | 526,675 |
| Nov 17, 2025 | 1,404.00 | 1,407.00 | 1,382.00 | 1,387.00 | 1,387.00 | -1.21% | 728,849 |
| Nov 16, 2025 | 1,391.00 | 1,416.00 | 1,391.00 | 1,404.00 | 1,404.00 | -0.14% | 400,828 |
| Nov 13, 2025 | 1,403.00 | 1,410.00 | 1,390.00 | 1,406.00 | 1,406.00 | 0.21% | 480,083 |
| Nov 12, 2025 | 1,394.00 | 1,412.00 | 1,387.00 | 1,403.00 | 1,403.00 | 0.57% | 669,029 |
| Nov 11, 2025 | 1,395.00 | 1,400.00 | 1,382.00 | 1,395.00 | 1,395.00 | - | 969,113 |
| Nov 10, 2025 | 1,395.00 | 1,398.00 | 1,386.00 | 1,395.00 | 1,395.00 | - | 524,524 |
| Nov 9, 2025 | 1,389.00 | 1,398.00 | 1,381.00 | 1,395.00 | 1,395.00 | 1.23% | 380,177 |
| Nov 6, 2025 | 1,400.00 | 1,413.00 | 1,378.00 | 1,378.00 | 1,378.00 | -1.57% | 7,160,545 |
| Nov 5, 2025 | 1,409.00 | 1,414.00 | 1,390.00 | 1,400.00 | 1,400.00 | -0.64% | 802,203 |
| Nov 4, 2025 | 1,398.00 | 1,413.00 | 1,388.00 | 1,409.00 | 1,409.00 | 0.36% | 798,662 |
| Nov 3, 2025 | 1,400.00 | 1,419.00 | 1,380.00 | 1,404.00 | 1,404.00 | 0.29% | 1,160,572 |
| Nov 2, 2025 | 1,394.00 | 1,400.00 | 1,387.00 | 1,400.00 | 1,400.00 | 0.79% | 243,633 |
| Oct 30, 2025 | 1,390.00 | 1,394.00 | 1,380.00 | 1,389.00 | 1,389.00 | - | 804,588 |
| Oct 29, 2025 | 1,381.00 | 1,406.00 | 1,381.00 | 1,389.00 | 1,389.00 | 0.80% | 757,035 |
| Oct 28, 2025 | 1,405.00 | 1,406.00 | 1,370.00 | 1,378.00 | 1,378.00 | -1.78% | 865,667 |
| Oct 27, 2025 | 1,409.00 | 1,415.00 | 1,392.00 | 1,403.00 | 1,403.00 | -0.07% | 849,616 |
| Oct 26, 2025 | 1,397.00 | 1,407.00 | 1,390.00 | 1,404.00 | 1,404.00 | 1.01% | 651,006 |
| Oct 23, 2025 | 1,408.00 | 1,411.00 | 1,383.00 | 1,390.00 | 1,390.00 | 0.07% | 2,186,639 |
| Oct 22, 2025 | 1,373.00 | 1,390.00 | 1,365.00 | 1,389.00 | 1,389.00 | 1.17% | 777,934 |
| Oct 21, 2025 | 1,382.00 | 1,403.00 | 1,362.00 | 1,373.00 | 1,373.00 | -0.65% | 1,256,423 |
| Oct 20, 2025 | 1,416.00 | 1,416.00 | 1,379.00 | 1,382.00 | 1,382.00 | -2.47% | 1,897,291 |
| Oct 19, 2025 | 1,415.00 | 1,419.00 | 1,386.00 | 1,417.00 | 1,417.00 | 0.71% | 617,814 |
| Oct 16, 2025 | 1,414.00 | 1,426.00 | 1,393.00 | 1,407.00 | 1,407.00 | -0.50% | 1,123,159 |
| Oct 15, 2025 | 1,419.00 | 1,429.00 | 1,386.00 | 1,414.00 | 1,414.00 | 0.57% | 1,600,547 |
| Oct 12, 2025 | 1,393.00 | 1,420.00 | 1,377.00 | 1,406.00 | 1,406.00 | -0.50% | 691,152 |
| Oct 9, 2025 | 1,380.00 | 1,419.00 | 1,380.00 | 1,413.00 | 1,413.00 | 3.44% | 1,283,572 |
| Oct 8, 2025 | 1,369.00 | 1,371.00 | 1,331.00 | 1,366.00 | 1,366.00 | -0.22% | 704,088 |