Isras Investment Company Ltd (TLV:ISRS)
Israel · Delayed Price · Currency is ILS · Price in ILA 98,440
-780 (-0.79%)
At close: Jan 30, 2026
Isras Investment Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 99,220.00 | 99,210.00 | 96,250.00 | 98,440.00 | 98,440.00 | -0.79% | 1,910 |
| Jan 29, 2026 | 100,900.00 | 101,520.00 | 97,870.00 | 99,220.00 | 99,220.00 | -1.67% | 2,427 |
| Jan 28, 2026 | 102,640.00 | 103,600.00 | 100,260.00 | 100,900.00 | 100,900.00 | -1.30% | 2,522 |
| Jan 27, 2026 | 102,200.00 | 103,000.00 | 99,800.00 | 102,230.00 | 102,230.00 | -0.19% | 13,417 |
| Jan 26, 2026 | 103,900.00 | 104,390.00 | 101,550.00 | 102,420.00 | 102,420.00 | -1.42% | 1,373 |
| Jan 23, 2026 | 103,760.00 | 105,160.00 | 102,880.00 | 103,900.00 | 103,900.00 | 0.13% | 2,107 |
| Jan 22, 2026 | 103,580.00 | 104,660.00 | 102,550.00 | 103,760.00 | 103,760.00 | 0.17% | 3,031 |
| Jan 21, 2026 | 102,610.00 | 104,980.00 | 101,550.00 | 103,580.00 | 103,580.00 | -0.35% | 2,425 |
| Jan 20, 2026 | 103,800.00 | 104,720.00 | 100,450.00 | 103,940.00 | 103,940.00 | 0.13% | 1,921 |
| Jan 19, 2026 | 106,250.00 | 106,250.00 | 102,510.00 | 103,800.00 | 103,800.00 | -2.31% | 3,564 |
| Jan 16, 2026 | 105,480.00 | 106,250.00 | 104,100.00 | 106,250.00 | 106,250.00 | 1.23% | 1,520 |
| Jan 15, 2026 | 103,910.00 | 106,190.00 | 102,010.00 | 104,960.00 | 104,960.00 | 1.01% | 4,161 |
| Jan 14, 2026 | 103,890.00 | 105,130.00 | 103,260.00 | 103,910.00 | 103,910.00 | 0.02% | 2,140 |
| Jan 13, 2026 | 103,010.00 | 104,050.00 | 101,240.00 | 103,890.00 | 103,890.00 | 0.57% | 2,413 |
| Jan 12, 2026 | 102,250.00 | 105,120.00 | 99,720.00 | 103,300.00 | 103,300.00 | 1.03% | 3,611 |
| Jan 9, 2026 | 104,890.00 | 104,890.00 | 100,830.00 | 102,250.00 | 102,250.00 | 0.23% | 648 |
| Jan 8, 2026 | 101,850.00 | 102,620.00 | 101,200.00 | 102,020.00 | 102,020.00 | 0.17% | 2,633 |
| Jan 7, 2026 | 102,680.00 | 103,840.00 | 100,630.00 | 101,850.00 | 101,850.00 | -0.81% | 2,313 |
| Jan 6, 2026 | 103,300.00 | 103,880.00 | 101,610.00 | 102,680.00 | 102,680.00 | -0.60% | 2,802 |
| Jan 5, 2026 | 101,330.00 | 103,680.00 | 100,160.00 | 103,300.00 | 103,300.00 | 3.98% | 4,058 |
| Jan 1, 2026 | 98,450.00 | 99,560.00 | 98,280.00 | 99,350.00 | 99,350.00 | 0.91% | 1,238 |
| Dec 31, 2025 | 98,450.00 | 99,010.00 | 96,260.00 | 98,450.00 | 98,450.00 | - | 4,515 |
| Dec 30, 2025 | 97,280.00 | 98,880.00 | 94,330.00 | 98,450.00 | 98,450.00 | 1.15% | 6,081 |
| Dec 29, 2025 | 96,360.00 | 97,730.00 | 94,400.00 | 97,330.00 | 97,330.00 | 1.01% | 4,841 |
| Dec 28, 2025 | 93,680.00 | 97,460.00 | 93,060.00 | 96,360.00 | 96,360.00 | 2.86% | 1,423 |
| Dec 25, 2025 | 93,690.00 | 94,780.00 | 92,960.00 | 93,680.00 | 93,680.00 | -0.01% | 4,526 |
| Dec 24, 2025 | 92,150.00 | 94,530.00 | 92,150.00 | 93,690.00 | 93,690.00 | 1.67% | 1,491 |
| Dec 23, 2025 | 92,000.00 | 92,530.00 | 91,360.00 | 92,150.00 | 92,150.00 | 0.16% | 2,143 |
| Dec 22, 2025 | 90,790.00 | 92,210.00 | 90,580.00 | 92,000.00 | 92,000.00 | 1.33% | 3,625 |
| Dec 21, 2025 | 88,810.00 | 91,200.00 | 88,810.00 | 90,790.00 | 90,790.00 | 1.81% | 583 |
| Dec 18, 2025 | 87,460.00 | 89,670.00 | 87,020.00 | 89,180.00 | 89,180.00 | 1.97% | 2,690 |
| Dec 17, 2025 | 90,750.00 | 91,340.00 | 87,460.00 | 87,460.00 | 87,460.00 | -3.63% | 4,706 |
| Dec 16, 2025 | 88,980.00 | 91,730.00 | 88,540.00 | 90,750.00 | 90,750.00 | 3.01% | 2,465 |
| Dec 15, 2025 | 90,400.00 | 90,640.00 | 87,400.00 | 88,100.00 | 88,100.00 | -2.54% | 4,128 |
| Dec 14, 2025 | 89,620.00 | 90,650.00 | 88,410.00 | 90,400.00 | 90,400.00 | 0.87% | 510 |
| Dec 11, 2025 | 86,600.00 | 89,910.00 | 86,160.00 | 89,620.00 | 89,620.00 | 3.49% | 3,364 |
| Dec 10, 2025 | 88,260.00 | 88,260.00 | 85,890.00 | 86,600.00 | 86,600.00 | -1.88% | 2,473 |
| Dec 9, 2025 | 87,940.00 | 88,470.00 | 87,050.00 | 88,260.00 | 88,260.00 | 0.36% | 2,388 |
| Dec 8, 2025 | 88,590.00 | 89,240.00 | 87,510.00 | 87,940.00 | 87,940.00 | -0.73% | 2,576 |
| Dec 7, 2025 | 87,000.00 | 89,320.00 | 86,900.00 | 88,590.00 | 88,590.00 | 1.08% | 1,181 |
| Dec 4, 2025 | 87,670.00 | 88,740.00 | 85,930.00 | 87,640.00 | 87,640.00 | -0.03% | 3,425 |
| Dec 3, 2025 | 86,890.00 | 88,640.00 | 86,300.00 | 87,670.00 | 87,670.00 | 0.90% | 3,366 |
| Dec 2, 2025 | 86,750.00 | 87,820.00 | 86,050.00 | 86,890.00 | 86,890.00 | 0.16% | 1,229 |
| Dec 1, 2025 | 90,040.00 | 90,040.00 | 86,610.00 | 86,750.00 | 86,750.00 | -3.65% | 1,756 |
| Nov 30, 2025 | 89,400.00 | 90,340.00 | 86,370.00 | 90,040.00 | 90,040.00 | 4.70% | 1,001 |
| Nov 27, 2025 | 86,180.00 | 86,750.00 | 84,460.00 | 86,000.00 | 86,000.00 | -2.07% | 5,554 |
| Nov 26, 2025 | 86,000.00 | 87,990.00 | 86,000.00 | 87,820.00 | 86,320.00 | 2.12% | 2,797 |
| Nov 25, 2025 | 87,240.00 | 87,270.00 | 85,200.00 | 86,000.00 | 84,531.09 | -1.42% | 3,057 |
| Nov 24, 2025 | 85,920.00 | 87,810.00 | 85,830.00 | 87,240.00 | 85,749.91 | 1.54% | 3,912 |
| Nov 23, 2025 | 85,200.00 | 86,800.00 | 84,800.00 | 85,920.00 | 84,452.45 | -0.09% | 5,638 |