Isras Holdings Ltd (TLV:ISHO)
Israel · Delayed Price · Currency is ILS · Price in ILA 35,250
+820 (2.38%)
Jun 5, 2026, 1:44 PM IDT
Isras Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 34,640.00 | 35,030.00 | 34,110.00 | 34,430.00 | 34,430.00 | -0.61% | 2,636 |
| Jun 3, 2026 | 33,610.00 | 35,960.00 | 33,030.00 | 34,640.00 | 34,640.00 | 3.06% | 3,977 |
| Jun 2, 2026 | 33,230.00 | 34,790.00 | 32,700.00 | 33,610.00 | 33,610.00 | 1.14% | 1,950 |
| Jun 1, 2026 | 33,900.00 | 33,940.00 | 33,060.00 | 33,230.00 | 33,230.00 | -1.98% | 1,148 |
| May 29, 2026 | 33,000.00 | 34,650.00 | 33,300.00 | 33,900.00 | 33,900.00 | 2.73% | 12,119 |
| May 28, 2026 | 33,560.00 | 33,560.00 | 32,500.00 | 33,000.00 | 33,000.00 | -1.67% | 4,399 |
| May 27, 2026 | 33,270.00 | 34,820.00 | 33,090.00 | 33,560.00 | 33,560.00 | -0.74% | 4,916 |
| May 26, 2026 | 34,710.00 | 34,960.00 | 33,500.00 | 33,810.00 | 33,810.00 | -2.59% | 6,631 |
| May 25, 2026 | 33,830.00 | 35,920.00 | 33,070.00 | 34,710.00 | 34,710.00 | 2.60% | 5,437 |
| May 20, 2026 | 33,830.00 | 35,480.00 | 32,590.00 | 33,830.00 | 33,830.00 | - | 15,109 |
| May 19, 2026 | 33,030.00 | 34,360.00 | 32,910.00 | 33,830.00 | 33,830.00 | 3.39% | 4,666 |
| May 18, 2026 | 32,410.00 | 33,030.00 | 32,040.00 | 32,720.00 | 32,720.00 | 0.96% | 3,819 |
| May 15, 2026 | 33,400.00 | 33,440.00 | 32,300.00 | 32,410.00 | 32,410.00 | -2.96% | 6,069 |
| May 14, 2026 | 34,520.00 | 34,520.00 | 33,340.00 | 33,400.00 | 33,400.00 | -1.76% | 5,902 |
| May 13, 2026 | 36,090.00 | 37,110.00 | 33,900.00 | 34,000.00 | 34,000.00 | -4.44% | 5,285 |
| May 12, 2026 | 36,450.00 | 37,370.00 | 35,270.00 | 35,580.00 | 35,580.00 | -2.39% | 6,530 |
| May 11, 2026 | 38,290.00 | 38,300.00 | 36,270.00 | 36,450.00 | 36,450.00 | -4.81% | 6,625 |
| May 8, 2026 | 36,820.00 | 38,350.00 | 36,820.00 | 38,290.00 | 38,290.00 | 4.11% | 10,032 |
| May 7, 2026 | 36,780.00 | 37,370.00 | 34,850.00 | 36,780.00 | 36,780.00 | - | 312,491 |
| May 6, 2026 | 37,230.00 | 37,800.00 | 36,500.00 | 36,780.00 | 36,780.00 | -1.21% | 12,183 |
| May 5, 2026 | 37,030.00 | 37,700.00 | 36,370.00 | 37,230.00 | 37,230.00 | 0.54% | 10,144 |
| May 4, 2026 | 34,800.00 | 37,350.00 | 34,800.00 | 37,030.00 | 37,030.00 | 6.41% | 16,988 |
| May 1, 2026 | 33,900.00 | 35,300.00 | 33,420.00 | 34,800.00 | 34,800.00 | 2.65% | 7,052 |
| Apr 30, 2026 | 33,900.00 | 34,240.00 | 33,310.00 | 33,900.00 | 33,900.00 | - | 5,955 |
| Apr 29, 2026 | 33,430.00 | 34,160.00 | 33,360.00 | 33,900.00 | 33,900.00 | 1.41% | 6,286 |
| Apr 28, 2026 | 32,600.00 | 33,470.00 | 32,580.00 | 33,430.00 | 33,430.00 | 2.83% | 7,129 |
| Apr 27, 2026 | 32,150.00 | 32,690.00 | 31,990.00 | 32,510.00 | 32,510.00 | 1.12% | 6,066 |
| Apr 24, 2026 | 31,690.00 | 32,470.00 | 31,250.00 | 32,150.00 | 32,150.00 | 1.26% | 18,044 |
| Apr 23, 2026 | 32,330.00 | 32,330.00 | 31,450.00 | 31,750.00 | 31,750.00 | -1.09% | 14,834 |
| Apr 20, 2026 | 31,050.00 | 32,100.00 | 30,510.00 | 32,100.00 | 32,100.00 | 3.38% | 11,217 |
| Apr 17, 2026 | 30,190.00 | 31,790.00 | 30,070.00 | 31,050.00 | 31,050.00 | 3.40% | 8,765 |
| Apr 16, 2026 | 29,960.00 | 30,520.00 | 29,610.00 | 30,030.00 | 30,030.00 | 0.23% | 11,920 |
| Apr 15, 2026 | 30,110.00 | 30,340.00 | 29,730.00 | 29,960.00 | 29,960.00 | -0.50% | 6,867 |
| Apr 14, 2026 | 29,600.00 | 30,420.00 | 29,460.00 | 30,110.00 | 30,110.00 | 1.72% | 10,256 |
| Apr 13, 2026 | 32,020.00 | 32,100.00 | 31,100.00 | 31,100.00 | 29,600.00 | -2.87% | 7,691 |
| Apr 10, 2026 | 31,670.00 | 32,560.00 | 31,280.00 | 32,020.00 | 30,475.63 | 1.11% | 9,268 |
| Apr 9, 2026 | 30,950.00 | 32,220.00 | 30,950.00 | 31,670.00 | 30,142.51 | 2.33% | 9,383 |
| Apr 6, 2026 | 31,000.00 | 31,780.00 | 30,360.00 | 30,950.00 | 29,457.23 | -0.16% | 11,862 |
| Apr 3, 2026 | 31,110.00 | 31,510.00 | 30,240.00 | 31,000.00 | 29,504.82 | 1.34% | 3,140 |
| Mar 31, 2026 | 29,290.00 | 30,810.00 | 29,290.00 | 30,590.00 | 29,114.60 | 4.44% | 12,116 |
| Mar 30, 2026 | 29,770.00 | 30,000.00 | 27,970.00 | 29,290.00 | 27,877.30 | 2.31% | 11,719 |
| Mar 27, 2026 | 28,430.00 | 29,230.00 | 28,430.00 | 28,630.00 | 27,249.13 | -1.11% | 4,941 |
| Mar 26, 2026 | 29,400.00 | 29,500.00 | 28,530.00 | 28,950.00 | 27,553.70 | -1.53% | 9,071 |
| Mar 25, 2026 | 28,500.00 | 29,920.00 | 28,100.00 | 29,400.00 | 27,981.99 | 3.16% | 68,735 |
| Mar 24, 2026 | 28,390.00 | 29,780.00 | 27,600.00 | 28,500.00 | 27,125.40 | 0.39% | 199,682 |
| Mar 23, 2026 | 29,700.00 | 30,290.00 | 28,390.00 | 28,390.00 | 27,020.71 | -5.30% | 19,108 |
| Mar 20, 2026 | 29,810.00 | 30,250.00 | 29,780.00 | 29,980.00 | 28,534.02 | 0.57% | 3,813 |
| Mar 19, 2026 | 29,900.00 | 30,840.00 | 29,500.00 | 29,810.00 | 28,372.22 | -0.30% | 5,667 |
| Mar 18, 2026 | 30,040.00 | 30,460.00 | 29,750.00 | 29,900.00 | 28,457.88 | -0.47% | 5,866 |
| Mar 17, 2026 | 29,510.00 | 30,310.00 | 29,000.00 | 30,040.00 | 28,591.13 | 1.83% | 11,707 |