Israel Shipyards Industries Ltd (TLV:ISHI)
Israel · Delayed Price · Currency is ILS · Price in ILA 12,790
+200 (1.59%)
Sep 11, 2025, 5:24 PM IDT
TLV:ISHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 12,590.00 | 12,810.00 | 12,500.00 | 12,790.00 | 12,790.00 | 1.59% | 35,298 |
| Sep 10, 2025 | 12,430.00 | 12,590.00 | 12,220.00 | 12,590.00 | 12,590.00 | 1.29% | 18,408 |
| Sep 9, 2025 | 12,380.00 | 12,430.00 | 12,120.00 | 12,430.00 | 12,430.00 | 0.40% | 14,048 |
| Sep 8, 2025 | 12,260.00 | 12,400.00 | 11,950.00 | 12,380.00 | 12,380.00 | 1.14% | 11,870 |
| Sep 7, 2025 | 12,130.00 | 12,300.00 | 12,100.00 | 12,240.00 | 12,240.00 | 0.91% | 5,300 |
| Sep 4, 2025 | 12,090.00 | 12,210.00 | 11,990.00 | 12,130.00 | 12,130.00 | 0.08% | 5,362 |
| Sep 3, 2025 | 11,760.00 | 12,210.00 | 11,750.00 | 12,120.00 | 12,120.00 | 2.71% | 17,393 |
| Sep 2, 2025 | 12,080.00 | 12,100.00 | 11,800.00 | 11,800.00 | 11,800.00 | -2.32% | 10,614 |
| Sep 1, 2025 | 12,310.00 | 12,310.00 | 12,050.00 | 12,080.00 | 12,080.00 | -1.87% | 5,621 |
| Aug 31, 2025 | 12,350.00 | 12,490.00 | 12,070.00 | 12,310.00 | 12,310.00 | -0.32% | 2,752 |
| Aug 28, 2025 | 12,300.00 | 12,480.00 | 12,090.00 | 12,350.00 | 12,350.00 | -0.56% | 10,972 |
| Aug 27, 2025 | 12,140.00 | 12,680.00 | 12,020.00 | 12,420.00 | 12,420.00 | 2.31% | 11,196 |
| Aug 26, 2025 | 12,320.00 | 12,320.00 | 12,000.00 | 12,140.00 | 12,140.00 | -1.46% | 8,761 |
| Aug 25, 2025 | 12,430.00 | 12,450.00 | 12,280.00 | 12,320.00 | 12,320.00 | -0.88% | 5,825 |
| Aug 24, 2025 | 12,400.00 | 12,710.00 | 12,350.00 | 12,430.00 | 12,430.00 | 0.24% | 6,881 |
| Aug 21, 2025 | 12,200.00 | 12,690.00 | 11,910.00 | 12,400.00 | 12,400.00 | 1.64% | 20,499 |
| Aug 20, 2025 | 12,750.00 | 12,770.00 | 11,550.00 | 12,200.00 | 12,200.00 | -4.46% | 69,119 |
| Aug 19, 2025 | 12,490.00 | 13,050.00 | 12,490.00 | 12,770.00 | 12,770.00 | 2.41% | 9,481 |
| Aug 18, 2025 | 12,940.00 | 13,020.00 | 12,390.00 | 12,470.00 | 12,470.00 | -3.11% | 5,857 |
| Aug 17, 2025 | 12,570.00 | 12,980.00 | 12,570.00 | 12,870.00 | 12,870.00 | 2.39% | 2,402 |
| Aug 14, 2025 | 12,170.00 | 12,670.00 | 12,170.00 | 12,570.00 | 12,570.00 | 3.63% | 10,134 |
| Aug 13, 2025 | 11,900.00 | 12,300.00 | 11,900.00 | 12,130.00 | 12,130.00 | 2.02% | 12,327 |
| Aug 12, 2025 | 12,330.00 | 12,360.00 | 11,780.00 | 11,890.00 | 11,890.00 | -3.57% | 18,906 |
| Aug 11, 2025 | 12,860.00 | 12,860.00 | 12,300.00 | 12,330.00 | 12,330.00 | -2.30% | 10,779 |
| Aug 10, 2025 | 12,170.00 | 12,670.00 | 12,170.00 | 12,620.00 | 12,620.00 | 3.70% | 6,752 |
| Aug 7, 2025 | 12,310.00 | 12,420.00 | 12,150.00 | 12,170.00 | 12,170.00 | -0.98% | 78,564 |
| Aug 6, 2025 | 12,450.00 | 12,680.00 | 12,260.00 | 12,290.00 | 12,290.00 | -1.68% | 17,876 |
| Aug 5, 2025 | 12,870.00 | 12,920.00 | 12,360.00 | 12,500.00 | 12,500.00 | -2.87% | 20,038 |
| Aug 4, 2025 | 12,920.00 | 13,070.00 | 12,560.00 | 12,870.00 | 12,870.00 | -0.39% | 13,437 |
| Jul 31, 2025 | 13,500.00 | 13,650.00 | 12,800.00 | 12,920.00 | 12,920.00 | -4.30% | 24,602 |
| Jul 30, 2025 | 13,810.00 | 13,810.00 | 13,260.00 | 13,500.00 | 13,500.00 | -0.59% | 12,560 |
| Jul 29, 2025 | 13,890.00 | 13,990.00 | 13,580.00 | 13,580.00 | 13,580.00 | -1.95% | 16,066 |
| Jul 28, 2025 | 14,250.00 | 14,380.00 | 13,760.00 | 13,850.00 | 13,850.00 | -2.81% | 19,767 |
| Jul 27, 2025 | 14,940.00 | 14,940.00 | 14,210.00 | 14,250.00 | 14,250.00 | -4.62% | 13,370 |
| Jul 24, 2025 | 15,290.00 | 15,290.00 | 14,700.00 | 14,940.00 | 14,940.00 | -0.40% | 28,914 |
| Jul 23, 2025 | 14,910.00 | 15,030.00 | 14,840.00 | 15,000.00 | 15,000.00 | 0.20% | 10,381 |
| Jul 22, 2025 | 15,110.00 | 15,120.00 | 14,840.00 | 14,970.00 | 14,970.00 | -0.93% | 14,809 |
| Jul 21, 2025 | 15,010.00 | 15,220.00 | 14,800.00 | 15,110.00 | 15,110.00 | 0.67% | 8,609 |
| Jul 20, 2025 | 14,960.00 | 15,270.00 | 14,850.00 | 15,010.00 | 15,010.00 | 0.40% | 6,325 |
| Jul 17, 2025 | 14,710.00 | 14,960.00 | 14,680.00 | 14,950.00 | 14,950.00 | 1.63% | 9,450 |
| Jul 16, 2025 | 14,590.00 | 14,840.00 | 14,450.00 | 14,710.00 | 14,710.00 | 0.82% | 7,510 |
| Jul 15, 2025 | 14,300.00 | 14,800.00 | 14,300.00 | 14,590.00 | 14,590.00 | 0.83% | 15,140 |
| Jul 14, 2025 | 14,900.00 | 14,900.00 | 14,080.00 | 14,470.00 | 14,470.00 | -2.76% | 18,579 |
| Jul 13, 2025 | 14,900.00 | 14,940.00 | 14,630.00 | 14,880.00 | 14,880.00 | -3.13% | 8,981 |
| Jul 10, 2025 | 15,110.00 | 15,370.00 | 14,970.00 | 15,360.00 | 15,360.00 | 1.99% | 10,879 |
| Jul 9, 2025 | 14,630.00 | 15,120.00 | 14,590.00 | 15,060.00 | 15,060.00 | 2.94% | 15,814 |
| Jul 8, 2025 | 14,610.00 | 14,740.00 | 14,240.00 | 14,630.00 | 14,630.00 | 0.34% | 9,428 |
| Jul 7, 2025 | 14,700.00 | 14,700.00 | 14,380.00 | 14,580.00 | 14,580.00 | -0.68% | 11,394 |
| Jul 6, 2025 | 14,640.00 | 14,800.00 | 14,460.00 | 14,680.00 | 14,680.00 | 0.82% | 5,914 |
| Jul 3, 2025 | 14,570.00 | 14,610.00 | 14,360.00 | 14,560.00 | 14,560.00 | -0.07% | 18,161 |