Isracard Ltd. (TLV:ISCD)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,402.00
+17.00 (1.23%)
At close: Nov 27, 2025
Isracard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 5, 2025 | 1,360.00 | 1,379.00 | 1,347.00 | 1,369.00 | 1,369.00 | 2.32% | 567,789 |
| Sep 30, 2025 | 1,323.00 | 1,341.00 | 1,313.00 | 1,338.00 | 1,338.00 | 2.61% | 1,427,880 |
| Sep 29, 2025 | 1,336.00 | 1,349.00 | 1,287.00 | 1,304.00 | 1,304.00 | -1.73% | 1,452,667 |
| Sep 28, 2025 | 1,285.00 | 1,327.00 | 1,285.00 | 1,327.00 | 1,327.00 | 4.00% | 713,592 |
| Sep 25, 2025 | 1,289.00 | 1,294.00 | 1,258.00 | 1,276.00 | 1,276.00 | 0.47% | 1,199,943 |
| Sep 21, 2025 | 1,303.00 | 1,314.00 | 1,261.00 | 1,270.00 | 1,270.00 | -2.53% | 1,025,778 |
| Sep 18, 2025 | 1,310.00 | 1,340.00 | 1,293.00 | 1,303.00 | 1,303.00 | - | 1,451,546 |
| Sep 17, 2025 | 1,330.00 | 1,336.00 | 1,296.00 | 1,303.00 | 1,303.00 | -1.21% | 1,249,771 |
| Sep 16, 2025 | 1,346.00 | 1,346.00 | 1,309.00 | 1,319.00 | 1,319.00 | -2.01% | 680,096 |
| Sep 15, 2025 | 1,371.00 | 1,386.00 | 1,330.00 | 1,346.00 | 1,346.00 | -1.82% | 513,274 |
| Sep 14, 2025 | 1,371.00 | 1,375.00 | 1,356.00 | 1,371.00 | 1,371.00 | - | 129,290 |
| Sep 11, 2025 | 1,399.00 | 1,399.00 | 1,357.00 | 1,371.00 | 1,371.00 | -1.01% | 506,908 |
| Sep 10, 2025 | 1,386.00 | 1,407.00 | 1,385.00 | 1,385.00 | 1,385.00 | -0.57% | 451,276 |
| Sep 9, 2025 | 1,370.00 | 1,394.00 | 1,349.00 | 1,393.00 | 1,393.00 | 1.68% | 1,514,517 |
| Sep 8, 2025 | 1,394.00 | 1,407.00 | 1,368.00 | 1,370.00 | 1,370.00 | -1.37% | 444,556 |