Isracard Ltd. (TLV:ISCD)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,378.00
-22.00 (-1.57%)
Nov 6, 2025, 5:29 PM IDT
Isracard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.28% | 802,203 |
| Nov 4, 2025 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | - | 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 |
| Sep 7, 2025 | 1,356.00 | 1,389.00 | 1,356.00 | 1,389.00 | 1,389.00 | 3.27% | 490,649 |
| Sep 4, 2025 | 1,315.00 | 1,351.00 | 1,315.00 | 1,345.00 | 1,345.00 | 2.28% | 1,004,867 |
| Sep 3, 2025 | 1,311.00 | 1,323.00 | 1,302.00 | 1,315.00 | 1,315.00 | 0.38% | 588,478 |
| Sep 2, 2025 | 1,343.00 | 1,354.00 | 1,310.00 | 1,310.00 | 1,310.00 | -2.46% | 812,394 |
| Sep 1, 2025 | 1,354.00 | 1,364.00 | 1,343.00 | 1,343.00 | 1,343.00 | -1.61% | 322,832 |
| Aug 31, 2025 | 1,347.00 | 1,365.00 | 1,334.00 | 1,365.00 | 1,365.00 | 1.41% | 284,113 |
| Aug 28, 2025 | 1,334.00 | 1,352.00 | 1,326.00 | 1,346.00 | 1,346.00 | 0.37% | 351,930 |
| Aug 27, 2025 | 1,357.00 | 1,366.00 | 1,332.00 | 1,341.00 | 1,341.00 | -0.67% | 455,446 |
| Aug 26, 2025 | 1,359.00 | 1,361.00 | 1,336.00 | 1,350.00 | 1,350.00 | -0.66% | 980,052 |
| Aug 25, 2025 | 1,372.00 | 1,376.00 | 1,347.00 | 1,359.00 | 1,359.00 | -0.80% | 560,514 |
| Aug 24, 2025 | 1,360.00 | 1,390.00 | 1,360.00 | 1,370.00 | 1,370.00 | 0.37% | 655,262 |
| Aug 21, 2025 | 1,385.00 | 1,406.00 | 1,355.00 | 1,365.00 | 1,365.00 | -1.44% | 599,176 |
| Aug 20, 2025 | 1,381.00 | 1,392.00 | 1,372.00 | 1,385.00 | 1,385.00 | -0.57% | 550,821 |
| Aug 19, 2025 | 1,393.00 | 1,425.00 | 1,380.00 | 1,393.00 | 1,393.00 | - | 715,687 |
| Aug 18, 2025 | 1,411.00 | 1,416.00 | 1,380.00 | 1,393.00 | 1,393.00 | -0.92% | 551,564 |