Isras Holdings Ltd (TLV:ISHO)
Israel · Delayed Price · Currency is ILS · Price in ILA 41,280
-20 (-0.05%)
Sep 14, 2026, 3:44 PM IDT
Isras Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 43,500.00 | 43,500.00 | 41,300.00 | 41,300.00 | 41,300.00 | -2.55% | 1,738 |
| Sep 9, 2026 | 43,500.00 | 43,500.00 | 41,950.00 | 42,380.00 | 42,380.00 | -0.28% | 2,607 |
| Sep 8, 2026 | 42,750.00 | 43,220.00 | 42,330.00 | 42,500.00 | 42,500.00 | -0.58% | 3,008 |
| Sep 7, 2026 | 42,430.00 | 43,650.00 | 41,760.00 | 42,750.00 | 42,750.00 | 0.26% | 4,901 |
| Sep 4, 2026 | 42,270.00 | 42,930.00 | 42,270.00 | 42,640.00 | 42,640.00 | 0.88% | 1,757 |
| Sep 3, 2026 | 41,350.00 | 42,270.00 | 40,740.00 | 42,270.00 | 42,270.00 | 2.22% | 4,066 |
| Sep 2, 2026 | 39,470.00 | 41,350.00 | 38,660.00 | 41,350.00 | 41,350.00 | 4.76% | 6,237 |
| Sep 1, 2026 | 38,050.00 | 39,900.00 | 37,930.00 | 39,470.00 | 39,470.00 | 3.73% | 5,130 |
| Aug 31, 2026 | 38,060.00 | 39,350.00 | 37,470.00 | 38,050.00 | 38,050.00 | 0.58% | 2,845 |
| Aug 28, 2026 | 37,930.00 | 38,360.00 | 37,590.00 | 37,830.00 | 37,830.00 | -0.26% | 898 |
| Aug 27, 2026 | 37,800.00 | 38,450.00 | 37,720.00 | 37,930.00 | 37,930.00 | 0.34% | 1,563 |
| Aug 26, 2026 | 37,350.00 | 39,100.00 | 36,620.00 | 37,800.00 | 37,800.00 | 1.20% | 2,107 |
| Aug 25, 2026 | 37,760.00 | 37,830.00 | 36,570.00 | 37,350.00 | 37,350.00 | 0.97% | 1,841 |
| Aug 24, 2026 | 37,890.00 | 38,070.00 | 32,110.00 | 36,990.00 | 36,990.00 | -2.38% | 3,259 |
| Aug 21, 2026 | 37,770.00 | 38,150.00 | 36,890.00 | 37,890.00 | 37,890.00 | 1.26% | 1,822 |
| Aug 20, 2026 | 37,920.00 | 38,320.00 | 37,110.00 | 37,420.00 | 37,420.00 | -1.16% | 1,227 |
| Aug 19, 2026 | 37,970.00 | 38,350.00 | 37,380.00 | 37,860.00 | 37,860.00 | -0.29% | 2,507 |
| Aug 18, 2026 | 36,660.00 | 37,990.00 | 36,270.00 | 37,970.00 | 37,970.00 | 3.57% | 5,246 |
| Aug 17, 2026 | 36,990.00 | 37,680.00 | 36,170.00 | 36,660.00 | 36,660.00 | -0.89% | 2,830 |
| Aug 14, 2026 | 37,410.00 | 37,420.00 | 36,390.00 | 36,990.00 | 36,990.00 | 2.44% | 968 |
| Aug 13, 2026 | 34,880.00 | 36,110.00 | 34,880.00 | 36,110.00 | 36,110.00 | 3.17% | 1,524 |
| Aug 12, 2026 | 35,940.00 | 35,940.00 | 34,230.00 | 35,000.00 | 35,000.00 | 0.23% | 2,710 |
| Aug 11, 2026 | 35,160.00 | 35,550.00 | 34,360.00 | 34,920.00 | 34,920.00 | -0.68% | 2,086 |
| Aug 10, 2026 | 36,710.00 | 36,710.00 | 34,960.00 | 35,160.00 | 35,160.00 | -0.40% | 2,389 |
| Aug 7, 2026 | 34,370.00 | 35,440.00 | 33,730.00 | 35,300.00 | 35,300.00 | 6.74% | 24,265 |
| Aug 6, 2026 | 36,080.00 | 36,080.00 | 33,070.00 | 33,070.00 | 33,070.00 | -7.00% | 68,026 |
| Aug 5, 2026 | 35,610.00 | 35,790.00 | 34,890.00 | 35,560.00 | 35,560.00 | -0.14% | 5,120 |
| Aug 4, 2026 | 37,150.00 | 37,150.00 | 35,320.00 | 35,610.00 | 35,610.00 | -1.30% | 3,854 |
| Aug 3, 2026 | 37,640.00 | 37,700.00 | 36,080.00 | 36,080.00 | 36,080.00 | -4.14% | 2,592 |
| Jul 31, 2026 | 37,340.00 | 37,810.00 | 36,950.00 | 37,640.00 | 37,640.00 | 0.80% | 3,568 |
| Jul 30, 2026 | 36,470.00 | 37,340.00 | 35,750.00 | 37,340.00 | 37,340.00 | 3.46% | 1,735 |
| Jul 29, 2026 | 35,850.00 | 36,470.00 | 35,570.00 | 36,090.00 | 36,090.00 | 0.67% | 1,189 |
| Jul 28, 2026 | 36,110.00 | 36,400.00 | 35,790.00 | 35,850.00 | 35,850.00 | - | 1,386 |
| Jul 27, 2026 | 36,200.00 | 37,640.00 | 35,850.00 | 35,850.00 | 35,850.00 | -0.97% | 2,340 |
| Jul 24, 2026 | 36,880.00 | 36,880.00 | 35,550.00 | 36,200.00 | 36,200.00 | -1.84% | 1,623 |
| Jul 22, 2026 | 36,970.00 | 37,570.00 | 36,630.00 | 36,880.00 | 36,880.00 | -0.24% | 1,601 |
| Jul 21, 2026 | 36,340.00 | 37,380.00 | 35,890.00 | 36,970.00 | 36,970.00 | 1.73% | 2,137 |
| Jul 20, 2026 | 36,710.00 | 36,800.00 | 36,100.00 | 36,340.00 | 36,340.00 | -1.01% | 1,306 |
| Jul 17, 2026 | 36,600.00 | 36,800.00 | 36,020.00 | 36,710.00 | 36,710.00 | 0.30% | 1,319 |
| Jul 16, 2026 | 37,040.00 | 37,090.00 | 35,920.00 | 36,600.00 | 36,600.00 | -0.35% | 1,919 |
| Jul 15, 2026 | 37,230.00 | 37,230.00 | 35,860.00 | 36,730.00 | 36,730.00 | 2.63% | 2,244 |
| Jul 14, 2026 | 36,240.00 | 36,450.00 | 35,410.00 | 35,790.00 | 35,790.00 | -1.24% | 1,497 |
| Jul 13, 2026 | 35,580.00 | 36,250.00 | 34,670.00 | 36,240.00 | 36,240.00 | 1.85% | 3,754 |
| Jul 10, 2026 | 35,950.00 | 36,210.00 | 35,440.00 | 35,580.00 | 35,580.00 | -1.03% | 2,010 |
| Jul 9, 2026 | 35,820.00 | 36,520.00 | 35,340.00 | 35,950.00 | 35,950.00 | 0.36% | 2,424 |
| Jul 8, 2026 | 36,990.00 | 36,990.00 | 35,570.00 | 35,820.00 | 35,820.00 | -2.93% | 4,732 |
| Jul 7, 2026 | 37,670.00 | 37,840.00 | 36,760.00 | 36,900.00 | 36,900.00 | -2.04% | 1,601 |
| Jul 6, 2026 | 37,070.00 | 37,730.00 | 37,060.00 | 37,670.00 | 37,670.00 | 1.62% | 5,328 |
| Jul 3, 2026 | 36,500.00 | 37,410.00 | 36,490.00 | 37,070.00 | 37,070.00 | 1.56% | 3,266 |
| Jul 2, 2026 | 36,170.00 | 36,580.00 | 36,090.00 | 36,500.00 | 36,500.00 | 1.25% | 1,532 |