Israel Shipyards Industries Ltd (TLV:ISHI)
Israel · Delayed Price · Currency is ILS · Price in ILA 10,760
-140 (-1.28%)
Oct 23, 2026, 12:43 PM IDT
TLV:ISHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10,970.00 | 10,980.00 | 10,720.00 | 10,760.00 | 10,760.00 | -1.28% | 7,400 |
| Oct 22, 2026 | 10,570.00 | 10,960.00 | 10,380.00 | 10,900.00 | 10,900.00 | 3.12% | 22,465 |
| Oct 21, 2026 | 10,430.00 | 10,730.00 | 10,430.00 | 10,570.00 | 10,570.00 | 1.54% | 49,849 |
| Oct 20, 2026 | 9,992.00 | 10,650.00 | 9,992.00 | 10,410.00 | 10,410.00 | 4.58% | 48,247 |
| Oct 19, 2026 | 9,784.00 | 9,991.00 | 9,667.00 | 9,954.00 | 9,954.00 | 1.74% | 65,266 |
| Oct 16, 2026 | 9,706.00 | 9,877.00 | 9,677.00 | 9,784.00 | 9,784.00 | 1.98% | 5,344 |
| Oct 15, 2026 | 9,756.00 | 9,800.00 | 9,559.00 | 9,594.00 | 9,594.00 | -1.66% | 10,108 |
| Oct 14, 2026 | 9,861.00 | 10,190.00 | 9,755.00 | 9,756.00 | 9,756.00 | -1.06% | 19,409 |
| Oct 13, 2026 | 9,660.00 | 9,950.00 | 9,584.00 | 9,861.00 | 9,861.00 | 2.08% | 16,172 |
| Oct 12, 2026 | 9,567.00 | 10,270.00 | 9,559.00 | 9,660.00 | 9,660.00 | 2.06% | 56,253 |
| Oct 9, 2026 | 9,270.00 | 9,562.00 | 9,270.00 | 9,465.00 | 9,465.00 | 2.10% | 6,372 |
| Oct 8, 2026 | 9,158.00 | 9,447.00 | 9,017.00 | 9,270.00 | 9,270.00 | 1.22% | 31,377 |
| Oct 7, 2026 | 9,403.00 | 9,515.00 | 9,158.00 | 9,158.00 | 9,158.00 | -2.61% | 12,068 |
| Oct 6, 2026 | 9,563.00 | 9,603.00 | 9,327.00 | 9,403.00 | 9,403.00 | -1.18% | 19,827 |
| Oct 5, 2026 | 10,040.00 | 10,070.00 | 9,500.00 | 9,515.00 | 9,515.00 | -5.23% | 17,284 |
| Oct 1, 2026 | 9,915.00 | 10,150.00 | 9,915.00 | 10,040.00 | 10,040.00 | 1.26% | 5,144 |
| Sep 30, 2026 | 10,110.00 | 10,410.00 | 9,900.00 | 9,915.00 | 9,915.00 | -1.83% | 8,072 |
| Sep 29, 2026 | 9,916.00 | 10,250.00 | 9,916.00 | 10,100.00 | 10,100.00 | 2.39% | 5,579 |
| Sep 28, 2026 | 10,340.00 | 10,340.00 | 9,813.00 | 9,864.00 | 9,864.00 | -0.36% | 5,411 |
| Sep 24, 2026 | 9,938.00 | 10,030.00 | 9,818.00 | 9,900.00 | 9,900.00 | -1.39% | 8,553 |
| Sep 23, 2026 | 10,060.00 | 10,240.00 | 9,976.00 | 10,040.00 | 10,040.00 | -0.20% | 6,898 |
| Sep 22, 2026 | 10,150.00 | 10,400.00 | 10,050.00 | 10,060.00 | 10,060.00 | -0.89% | 7,481 |
| Sep 17, 2026 | 10,010.00 | 10,200.00 | 9,976.00 | 10,150.00 | 10,150.00 | 1.40% | 27,941 |
| Sep 16, 2026 | 10,010.00 | 10,130.00 | 9,960.00 | 10,010.00 | 10,010.00 | 1.01% | 7,613 |
| Sep 15, 2026 | 10,240.00 | 10,240.00 | 9,868.00 | 9,910.00 | 9,910.00 | -3.22% | 9,653 |
| Sep 14, 2026 | 10,200.00 | 10,400.00 | 10,050.00 | 10,240.00 | 10,240.00 | 0.39% | 7,585 |
| Sep 10, 2026 | 10,490.00 | 10,490.00 | 10,100.00 | 10,200.00 | 10,200.00 | -1.16% | 12,410 |
| Sep 9, 2026 | 10,460.00 | 10,720.00 | 10,310.00 | 10,320.00 | 10,320.00 | -1.34% | 11,104 |
| Sep 8, 2026 | 10,750.00 | 10,780.00 | 10,400.00 | 10,460.00 | 10,460.00 | -1.23% | 10,465 |
| Sep 7, 2026 | 10,830.00 | 10,960.00 | 10,480.00 | 10,590.00 | 10,590.00 | -2.22% | 15,387 |
| Sep 4, 2026 | 10,710.00 | 10,890.00 | 10,640.00 | 10,830.00 | 10,830.00 | 1.03% | 7,525 |
| Sep 3, 2026 | 10,440.00 | 10,810.00 | 10,410.00 | 10,720.00 | 10,720.00 | 2.68% | 13,065 |
| Sep 2, 2026 | 10,440.00 | 10,710.00 | 10,320.00 | 10,440.00 | 10,440.00 | 0.68% | 14,453 |
| Sep 1, 2026 | 9,917.00 | 10,400.00 | 9,830.00 | 10,370.00 | 10,370.00 | 5.18% | 15,816 |
| Aug 31, 2026 | 10,320.00 | 10,320.00 | 9,837.00 | 9,859.00 | 9,859.00 | -2.19% | 11,043 |
| Aug 28, 2026 | 10,130.00 | 10,190.00 | 9,888.00 | 10,080.00 | 10,080.00 | -0.49% | 10,072 |
| Aug 27, 2026 | 9,671.00 | 10,140.00 | 9,669.00 | 10,130.00 | 10,130.00 | 4.74% | 23,466 |
| Aug 26, 2026 | 9,952.00 | 10,050.00 | 9,375.00 | 9,672.00 | 9,672.00 | -2.78% | 41,394 |
| Aug 25, 2026 | 9,726.00 | 10,670.00 | 9,725.00 | 9,949.00 | 9,949.00 | 2.93% | 117,736 |
| Aug 24, 2026 | 9,774.00 | 9,782.00 | 9,474.00 | 9,666.00 | 9,666.00 | -1.10% | 16,026 |
| Aug 21, 2026 | 9,914.00 | 9,981.00 | 9,688.00 | 9,774.00 | 9,774.00 | -1.41% | 13,473 |
| Aug 20, 2026 | 9,700.00 | 9,950.00 | 9,689.00 | 9,914.00 | 9,914.00 | 1.52% | 11,942 |
| Aug 19, 2026 | 9,693.00 | 9,821.00 | 9,560.00 | 9,766.00 | 9,766.00 | 0.75% | 29,109 |
| Aug 18, 2026 | 9,999.00 | 9,999.00 | 9,555.00 | 9,693.00 | 9,693.00 | -3.06% | 45,538 |
| Aug 17, 2026 | 10,200.00 | 10,340.00 | 9,918.00 | 9,999.00 | 9,999.00 | -2.35% | 25,135 |
| Aug 14, 2026 | 10,320.00 | 10,410.00 | 10,160.00 | 10,240.00 | 10,240.00 | -0.78% | 6,027 |
| Aug 13, 2026 | 10,100.00 | 10,400.00 | 10,080.00 | 10,320.00 | 10,320.00 | 2.18% | 16,054 |
| Aug 12, 2026 | 10,210.00 | 10,380.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 26,633 |
| Aug 11, 2026 | 10,130.00 | 10,270.00 | 10,020.00 | 10,100.00 | 10,100.00 | -0.30% | 23,314 |
| Aug 10, 2026 | 10,090.00 | 10,280.00 | 10,020.00 | 10,130.00 | 10,130.00 | 0.40% | 28,671 |