Israel Shipyards Industries Ltd (TLV:ISHI)
Israel · Delayed Price · Currency is ILS · Price in ILA 17,750
-750 (-4.05%)
At close: Jan 30, 2026
TLV:ISHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 18,500.00 | 18,560.00 | 17,580.00 | 17,750.00 | 17,750.00 | -4.05% | 65,299 |
| Jan 29, 2026 | 19,080.00 | 19,140.00 | 18,040.00 | 18,500.00 | 18,500.00 | -3.04% | 27,222 |
| Jan 28, 2026 | 19,230.00 | 19,400.00 | 18,800.00 | 19,080.00 | 19,080.00 | -0.78% | 25,954 |
| Jan 27, 2026 | 19,270.00 | 19,470.00 | 18,980.00 | 19,230.00 | 19,230.00 | -0.21% | 31,924 |
| Jan 26, 2026 | 19,400.00 | 19,490.00 | 19,220.00 | 19,270.00 | 19,270.00 | -0.77% | 46,391 |
| Jan 23, 2026 | 19,470.00 | 19,550.00 | 19,250.00 | 19,420.00 | 19,420.00 | -0.15% | 16,681 |
| Jan 22, 2026 | 19,500.00 | 19,730.00 | 19,230.00 | 19,450.00 | 19,450.00 | -0.26% | 31,411 |
| Jan 21, 2026 | 19,750.00 | 19,750.00 | 19,200.00 | 19,500.00 | 19,500.00 | -1.47% | 28,689 |
| Jan 20, 2026 | 19,360.00 | 19,790.00 | 18,800.00 | 19,790.00 | 19,790.00 | 2.22% | 27,455 |
| Jan 19, 2026 | 19,050.00 | 19,360.00 | 18,320.00 | 19,360.00 | 19,360.00 | 1.63% | 33,157 |
| Jan 16, 2026 | 18,730.00 | 19,100.00 | 18,730.00 | 19,050.00 | 19,050.00 | 0.79% | 6,314 |
| Jan 15, 2026 | 18,620.00 | 18,900.00 | 18,120.00 | 18,900.00 | 18,900.00 | 1.50% | 19,265 |
| Jan 14, 2026 | 18,700.00 | 18,890.00 | 18,020.00 | 18,620.00 | 18,620.00 | -0.43% | 22,094 |
| Jan 13, 2026 | 18,610.00 | 18,960.00 | 18,370.00 | 18,700.00 | 18,700.00 | 0.38% | 38,694 |
| Jan 12, 2026 | 18,330.00 | 18,770.00 | 17,620.00 | 18,630.00 | 18,630.00 | 1.64% | 63,505 |
| Jan 9, 2026 | 18,680.00 | 19,140.00 | 17,580.00 | 18,330.00 | 18,330.00 | -1.87% | 19,993 |
| Jan 8, 2026 | 17,920.00 | 18,680.00 | 17,890.00 | 18,680.00 | 18,680.00 | 4.24% | 47,251 |
| Jan 7, 2026 | 17,850.00 | 17,960.00 | 17,510.00 | 17,920.00 | 17,920.00 | 0.39% | 19,073 |
| Jan 6, 2026 | 17,300.00 | 17,850.00 | 17,020.00 | 17,850.00 | 17,850.00 | 3.18% | 30,714 |
| Jan 5, 2026 | 16,500.00 | 17,540.00 | 16,500.00 | 17,300.00 | 17,300.00 | 4.85% | 48,142 |
| Jan 1, 2026 | 15,950.00 | 16,500.00 | 15,820.00 | 16,500.00 | 16,500.00 | 3.45% | 19,302 |
| Dec 31, 2025 | 15,630.00 | 15,950.00 | 15,520.00 | 15,950.00 | 15,950.00 | 2.05% | 21,073 |
| Dec 30, 2025 | 15,300.00 | 15,630.00 | 15,020.00 | 15,630.00 | 15,630.00 | 2.16% | 23,155 |
| Dec 29, 2025 | 15,070.00 | 15,380.00 | 14,620.00 | 15,300.00 | 15,300.00 | 1.53% | 17,871 |
| Dec 28, 2025 | 15,220.00 | 15,360.00 | 14,610.00 | 15,070.00 | 15,070.00 | -0.86% | 11,790 |
| Dec 25, 2025 | 14,950.00 | 15,670.00 | 14,900.00 | 15,200.00 | 15,200.00 | 2.08% | 30,319 |
| Dec 24, 2025 | 14,070.00 | 14,890.00 | 14,060.00 | 14,890.00 | 14,890.00 | 5.83% | 38,697 |
| Dec 23, 2025 | 13,710.00 | 14,110.00 | 13,510.00 | 14,070.00 | 14,070.00 | 2.63% | 37,693 |
| Dec 22, 2025 | 13,510.00 | 13,740.00 | 13,460.00 | 13,710.00 | 13,710.00 | 1.48% | 11,095 |
| Dec 21, 2025 | 13,920.00 | 14,000.00 | 13,510.00 | 13,510.00 | 13,510.00 | -2.17% | 14,208 |
| Dec 18, 2025 | 13,430.00 | 13,810.00 | 13,260.00 | 13,810.00 | 13,810.00 | 2.30% | 19,022 |
| Dec 17, 2025 | 13,100.00 | 13,650.00 | 13,000.00 | 13,500.00 | 13,500.00 | 3.05% | 21,981 |
| Dec 16, 2025 | 12,390.00 | 13,160.00 | 12,360.00 | 13,100.00 | 13,100.00 | 5.99% | 13,572 |
| Dec 15, 2025 | 12,490.00 | 12,710.00 | 12,340.00 | 12,360.00 | 12,360.00 | -1.04% | 10,796 |
| Dec 14, 2025 | 12,650.00 | 12,730.00 | 12,370.00 | 12,490.00 | 12,490.00 | -1.26% | 8,541 |
| Dec 11, 2025 | 12,650.00 | 12,940.00 | 12,520.00 | 12,650.00 | 12,650.00 | - | 7,520 |
| Dec 10, 2025 | 12,670.00 | 12,690.00 | 12,510.00 | 12,650.00 | 12,650.00 | -0.16% | 4,759 |
| Dec 9, 2025 | 12,690.00 | 12,790.00 | 12,570.00 | 12,670.00 | 12,670.00 | -0.16% | 8,118 |
| Dec 8, 2025 | 12,260.00 | 12,700.00 | 12,250.00 | 12,690.00 | 12,690.00 | 3.51% | 8,320 |
| Dec 7, 2025 | 12,230.00 | 12,310.00 | 12,150.00 | 12,260.00 | 12,260.00 | 0.25% | 3,909 |
| Dec 4, 2025 | 12,400.00 | 12,520.00 | 12,150.00 | 12,230.00 | 12,230.00 | -1.37% | 9,694 |
| Dec 3, 2025 | 12,550.00 | 12,600.00 | 12,200.00 | 12,400.00 | 12,400.00 | -0.72% | 8,376 |
| Dec 2, 2025 | 12,530.00 | 12,580.00 | 12,360.00 | 12,490.00 | 12,490.00 | -0.32% | 4,636 |
| Dec 1, 2025 | 12,560.00 | 12,580.00 | 12,340.00 | 12,530.00 | 12,530.00 | -0.24% | 4,868 |
| Nov 30, 2025 | 12,380.00 | 12,640.00 | 12,380.00 | 12,560.00 | 12,560.00 | 1.45% | 5,212 |
| Nov 27, 2025 | 12,380.00 | 12,380.00 | 12,110.00 | 12,380.00 | 12,380.00 | - | 12,227 |
| Nov 26, 2025 | 12,390.00 | 12,480.00 | 11,710.00 | 12,380.00 | 12,380.00 | -1.20% | 17,613 |
| Nov 25, 2025 | 12,380.00 | 12,610.00 | 12,260.00 | 12,530.00 | 12,530.00 | -0.08% | 4,522 |
| Nov 24, 2025 | 12,340.00 | 12,630.00 | 12,300.00 | 12,540.00 | 12,540.00 | 1.62% | 10,310 |
| Nov 23, 2025 | 12,370.00 | 12,550.00 | 12,170.00 | 12,340.00 | 12,340.00 | -0.24% | 7,269 |