Isras Holdings Ltd (TLV:ISHO)
Israel · Delayed Price · Currency is ILS · Price in ILA 37,360
+190 (0.51%)
Oct 23, 2026, 1:44 PM IDT
Isras Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 37,170.00 | 38,500.00 | 36,770.00 | 37,360.00 | 37,360.00 | 0.51% | 848 |
| Oct 22, 2026 | 38,940.00 | 38,940.00 | 36,900.00 | 37,170.00 | 37,170.00 | -1.06% | 1,864 |
| Oct 21, 2026 | 36,840.00 | 37,910.00 | 36,840.00 | 37,570.00 | 37,570.00 | 1.29% | 2,214 |
| Oct 20, 2026 | 36,760.00 | 37,090.00 | 36,250.00 | 37,090.00 | 37,090.00 | 0.90% | 3,029 |
| Oct 19, 2026 | 37,160.00 | 37,510.00 | 36,440.00 | 36,760.00 | 36,760.00 | -1.10% | 2,034 |
| Oct 16, 2026 | 36,430.00 | 38,600.00 | 36,430.00 | 37,170.00 | 37,170.00 | 2.03% | 3,060 |
| Oct 15, 2026 | 36,700.00 | 36,750.00 | 36,050.00 | 36,430.00 | 36,430.00 | -0.74% | 2,874 |
| Oct 14, 2026 | 36,920.00 | 37,000.00 | 36,220.00 | 36,700.00 | 36,700.00 | 0.30% | 16,814 |
| Oct 13, 2026 | 36,070.00 | 37,180.00 | 35,690.00 | 36,590.00 | 36,590.00 | 1.92% | 7,737 |
| Oct 12, 2026 | 35,660.00 | 36,550.00 | 34,910.00 | 35,900.00 | 35,900.00 | 0.67% | 4,877 |
| Oct 9, 2026 | 35,450.00 | 36,410.00 | 34,960.00 | 35,660.00 | 35,660.00 | 0.82% | 7,047 |
| Oct 8, 2026 | 35,400.00 | 36,460.00 | 34,470.00 | 35,370.00 | 35,370.00 | -0.08% | 9,393 |
| Oct 7, 2026 | 36,190.00 | 36,310.00 | 34,610.00 | 35,400.00 | 35,400.00 | -2.18% | 8,416 |
| Oct 6, 2026 | 37,500.00 | 37,660.00 | 36,150.00 | 36,190.00 | 36,190.00 | -3.49% | 6,786 |
| Oct 5, 2026 | 39,400.00 | 39,570.00 | 36,680.00 | 37,500.00 | 37,500.00 | -4.82% | 9,881 |
| Oct 1, 2026 | 40,330.00 | 40,620.00 | 39,160.00 | 39,400.00 | 39,400.00 | -2.31% | 2,501 |
| Sep 30, 2026 | 39,480.00 | 40,720.00 | 39,040.00 | 40,330.00 | 40,330.00 | 2.15% | 4,616 |
| Sep 29, 2026 | 39,080.00 | 39,900.00 | 39,000.00 | 39,480.00 | 39,480.00 | 1.02% | 2,137 |
| Sep 28, 2026 | 39,220.00 | 40,150.00 | 38,620.00 | 39,080.00 | 39,080.00 | -0.36% | 4,709 |
| Sep 24, 2026 | 42,160.00 | 42,160.00 | 38,820.00 | 39,220.00 | 39,220.00 | -1.43% | 3,185 |
| Sep 23, 2026 | 40,280.00 | 42,000.00 | 39,640.00 | 39,790.00 | 39,790.00 | -1.22% | 3,960 |
| Sep 22, 2026 | 40,750.00 | 41,340.00 | 39,980.00 | 40,280.00 | 40,280.00 | -1.25% | 2,358 |
| Sep 17, 2026 | 41,350.00 | 41,350.00 | 40,690.00 | 40,790.00 | 40,790.00 | -1.35% | 23,860 |
| Sep 16, 2026 | 41,330.00 | 41,870.00 | 41,150.00 | 41,350.00 | 41,350.00 | 0.05% | 6,414 |
| Sep 15, 2026 | 41,340.00 | 41,590.00 | 40,830.00 | 41,330.00 | 41,330.00 | -0.02% | 4,755 |
| Sep 14, 2026 | 41,310.00 | 42,200.00 | 40,960.00 | 41,340.00 | 41,340.00 | 0.10% | 4,943 |
| 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 |