Israel Shipyards Industries Ltd (TLV:ISHI)
Israel · Delayed Price · Currency is ILS · Price in ILA 10,040
+125 (1.26%)
Oct 1, 2026, 2:24 PM IDT
TLV:ISHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 10,100.00 | 10,260.00 | 9,927.00 | 10,090.00 | 10,090.00 | 0.90% | 44,339 |
| Aug 6, 2026 | 10,590.00 | 10,590.00 | 10,000.00 | 10,000.00 | 10,000.00 | -5.03% | 192,917 |
| Aug 5, 2026 | 10,770.00 | 11,090.00 | 10,500.00 | 10,530.00 | 10,530.00 | -2.23% | 21,444 |
| Aug 4, 2026 | 11,160.00 | 11,340.00 | 10,770.00 | 10,770.00 | 10,770.00 | -3.49% | 18,605 |
| Aug 3, 2026 | 11,470.00 | 11,550.00 | 10,990.00 | 11,160.00 | 11,160.00 | -2.70% | 16,364 |
| Jul 31, 2026 | 11,320.00 | 11,560.00 | 11,240.00 | 11,470.00 | 11,470.00 | 3.15% | 3,829 |
| Jul 30, 2026 | 11,230.00 | 11,390.00 | 11,020.00 | 11,120.00 | 11,120.00 | -1.59% | 10,094 |
| Jul 29, 2026 | 11,400.00 | 11,500.00 | 11,180.00 | 11,300.00 | 11,300.00 | -0.53% | 11,758 |
| Jul 28, 2026 | 11,550.00 | 11,620.00 | 11,350.00 | 11,360.00 | 11,360.00 | -1.65% | 6,449 |
| Jul 27, 2026 | 11,890.00 | 11,960.00 | 11,470.00 | 11,550.00 | 11,550.00 | -2.37% | 16,858 |
| Jul 24, 2026 | 11,860.00 | 12,140.00 | 11,780.00 | 11,830.00 | 11,830.00 | -1.66% | 13,982 |
| Jul 22, 2026 | 12,100.00 | 12,150.00 | 11,920.00 | 12,030.00 | 12,030.00 | -0.58% | 8,943 |
| Jul 21, 2026 | 11,900.00 | 12,230.00 | 11,880.00 | 12,100.00 | 12,100.00 | 1.68% | 8,886 |
| Jul 20, 2026 | 12,000.00 | 12,180.00 | 11,900.00 | 11,900.00 | 11,900.00 | -1.57% | 8,040 |
| Jul 17, 2026 | 12,290.00 | 12,380.00 | 11,950.00 | 12,090.00 | 12,090.00 | -1.63% | 9,987 |