Isracard Ltd. (TLV:ISCD)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,270.00
-30.00 (-2.31%)
May 20, 2026, 2:10 PM IDT
Isracard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1,427.00 | 1,443.00 | 1,276.00 | 1,300.00 | 1,300.00 | -8.90% | 4,257,804 |
| May 18, 2026 | 1,410.00 | 1,445.00 | 1,388.00 | 1,427.00 | 1,427.00 | 0.14% | 982,592 |
| May 15, 2026 | 1,444.00 | 1,449.00 | 1,409.00 | 1,425.00 | 1,425.00 | -1.38% | 489,574 |
| May 14, 2026 | 1,446.00 | 1,454.00 | 1,423.00 | 1,445.00 | 1,445.00 | -0.34% | 541,361 |
| May 13, 2026 | 1,474.00 | 1,494.00 | 1,436.00 | 1,450.00 | 1,450.00 | -1.63% | 1,468,133 |
| May 12, 2026 | 1,476.00 | 1,486.00 | 1,431.00 | 1,474.00 | 1,474.00 | -0.14% | 1,206,714 |
| May 11, 2026 | 1,514.00 | 1,529.00 | 1,476.00 | 1,476.00 | 1,476.00 | -2.25% | 601,334 |
| May 8, 2026 | 1,503.00 | 1,524.00 | 1,491.00 | 1,510.00 | 1,510.00 | 0.80% | 853,486 |
| May 7, 2026 | 1,505.00 | 1,555.00 | 1,498.00 | 1,498.00 | 1,498.00 | -0.47% | 8,862,488 |
| May 6, 2026 | 1,560.00 | 1,588.00 | 1,505.00 | 1,505.00 | 1,505.00 | -2.84% | 703,338 |
| May 5, 2026 | 1,503.00 | 1,563.00 | 1,491.00 | 1,549.00 | 1,549.00 | 3.06% | 2,340,612 |
| May 4, 2026 | 1,520.00 | 1,530.00 | 1,498.00 | 1,503.00 | 1,503.00 | -1.12% | 589,142 |
| May 1, 2026 | 1,500.00 | 1,533.00 | 1,500.00 | 1,520.00 | 1,520.00 | 1.00% | 231,703 |
| Apr 30, 2026 | 1,516.00 | 1,530.00 | 1,492.00 | 1,505.00 | 1,505.00 | -0.73% | 475,073 |
| Apr 29, 2026 | 1,520.00 | 1,530.00 | 1,501.00 | 1,516.00 | 1,516.00 | 0.07% | 373,504 |
| Apr 28, 2026 | 1,520.00 | 1,547.00 | 1,501.00 | 1,515.00 | 1,515.00 | -0.33% | 405,455 |
| Apr 27, 2026 | 1,534.00 | 1,552.00 | 1,503.00 | 1,520.00 | 1,520.00 | -0.85% | 502,092 |
| Apr 24, 2026 | 1,581.00 | 1,601.00 | 1,533.00 | 1,533.00 | 1,533.00 | -4.25% | 691,515 |
| Apr 23, 2026 | 1,575.00 | 1,607.00 | 1,575.00 | 1,601.00 | 1,601.00 | 1.59% | 570,590 |
| Apr 20, 2026 | 1,590.00 | 1,605.00 | 1,576.00 | 1,576.00 | 1,576.00 | -0.57% | 418,586 |
| Apr 17, 2026 | 1,593.00 | 1,629.00 | 1,576.00 | 1,585.00 | 1,585.00 | - | 668,348 |
| Apr 16, 2026 | 1,524.00 | 1,601.00 | 1,523.00 | 1,585.00 | 1,585.00 | 4.62% | 1,171,067 |
| Apr 15, 2026 | 1,550.00 | 1,558.00 | 1,515.00 | 1,515.00 | 1,515.00 | -1.43% | 439,280 |
| Apr 14, 2026 | 1,522.00 | 1,547.00 | 1,517.00 | 1,537.00 | 1,537.00 | 2.47% | 466,221 |
| Apr 13, 2026 | 1,502.00 | 1,519.00 | 1,498.00 | 1,500.00 | 1,500.00 | -1.77% | 619,255 |
| Apr 10, 2026 | 1,493.00 | 1,527.00 | 1,485.00 | 1,527.00 | 1,527.00 | 2.28% | 440,720 |
| Apr 9, 2026 | 1,459.00 | 1,525.00 | 1,459.00 | 1,493.00 | 1,493.00 | 2.33% | 945,104 |
| Apr 6, 2026 | 1,450.00 | 1,468.00 | 1,424.00 | 1,459.00 | 1,459.00 | 0.62% | 447,340 |
| Apr 3, 2026 | 1,391.00 | 1,450.00 | 1,368.00 | 1,450.00 | 1,450.00 | 4.24% | 457,902 |
| Mar 31, 2026 | 1,398.00 | 1,411.00 | 1,338.00 | 1,391.00 | 1,391.00 | 0.94% | 1,182,876 |
| Mar 30, 2026 | 1,441.00 | 1,446.00 | 1,378.00 | 1,378.00 | 1,378.00 | -5.94% | 1,675,341 |
| Mar 27, 2026 | 1,511.00 | 1,529.00 | 1,460.00 | 1,465.00 | 1,465.00 | -4.19% | 755,586 |
| Mar 26, 2026 | 1,405.00 | 1,529.00 | 1,386.00 | 1,529.00 | 1,529.00 | 8.90% | 2,004,621 |
| Mar 25, 2026 | 1,439.00 | 1,439.00 | 1,395.00 | 1,404.00 | 1,404.00 | -1.34% | 858,527 |
| Mar 24, 2026 | 1,459.00 | 1,475.00 | 1,421.00 | 1,423.00 | 1,423.00 | -2.53% | 532,817 |
| Mar 23, 2026 | 1,434.00 | 1,495.00 | 1,418.00 | 1,460.00 | 1,460.00 | -0.14% | 1,226,218 |
| Mar 20, 2026 | 1,463.00 | 1,481.00 | 1,457.00 | 1,462.00 | 1,462.00 | -0.07% | 471,352 |
| Mar 19, 2026 | 1,507.00 | 1,517.00 | 1,456.00 | 1,463.00 | 1,463.00 | -2.92% | 712,010 |
| Mar 18, 2026 | 1,550.00 | 1,590.00 | 1,502.00 | 1,507.00 | 1,507.00 | 4.36% | 3,598,738 |
| Mar 17, 2026 | 1,437.00 | 1,473.00 | 1,423.00 | 1,444.00 | 1,444.00 | 0.07% | 1,575,507 |
| Mar 16, 2026 | 1,460.00 | 1,467.00 | 1,442.00 | 1,443.00 | 1,443.00 | -1.84% | 527,134 |
| Mar 13, 2026 | 1,463.00 | 1,495.00 | 1,452.00 | 1,470.00 | 1,470.00 | 0.48% | 270,221 |
| Mar 12, 2026 | 1,538.00 | 1,538.00 | 1,463.00 | 1,463.00 | 1,463.00 | -5.43% | 799,170 |
| Mar 11, 2026 | 1,558.00 | 1,560.00 | 1,531.00 | 1,547.00 | 1,547.00 | -1.15% | 511,761 |
| Mar 10, 2026 | 1,590.00 | 1,598.00 | 1,543.00 | 1,565.00 | 1,565.00 | -0.95% | 460,276 |
| Mar 9, 2026 | 1,588.00 | 1,600.00 | 1,556.00 | 1,580.00 | 1,580.00 | -2.35% | 693,990 |
| Mar 6, 2026 | 1,619.00 | 1,627.00 | 1,595.00 | 1,618.00 | 1,618.00 | -0.06% | 270,907 |
| Mar 5, 2026 | 1,575.00 | 1,626.00 | 1,575.00 | 1,619.00 | 1,619.00 | 2.79% | 506,105 |
| Mar 4, 2026 | 1,596.00 | 1,599.00 | 1,558.00 | 1,575.00 | 1,575.00 | -1.32% | 570,917 |
| Mar 2, 2026 | 1,523.00 | 1,600.00 | 1,523.00 | 1,596.00 | 1,596.00 | 7.04% | 982,567 |