Isras Investment Company Ltd (TLV:ISRS)
Israel · Delayed Price · Currency is ILS · Price in ILA 81,360
+10 (0.01%)
At close: Mar 13, 2026
Isras Investment Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 81,350.00 | 82,560.00 | 80,200.00 | 81,360.00 | 81,360.00 | 0.01% | 2,302 |
| Mar 12, 2026 | 84,590.00 | 85,450.00 | 80,570.00 | 81,350.00 | 81,350.00 | -3.83% | 4,787 |
| Mar 11, 2026 | 84,120.00 | 86,390.00 | 81,440.00 | 84,590.00 | 84,590.00 | -1.32% | 3,207 |
| Mar 10, 2026 | 86,650.00 | 87,360.00 | 84,480.00 | 85,720.00 | 85,720.00 | -0.31% | 2,904 |
| Mar 9, 2026 | 84,020.00 | 85,990.00 | 83,220.00 | 85,990.00 | 85,990.00 | -0.46% | 3,906 |
| Mar 6, 2026 | 86,900.00 | 88,000.00 | 85,700.00 | 86,390.00 | 86,390.00 | -0.59% | 2,147 |
| Mar 5, 2026 | 85,590.00 | 87,310.00 | 85,590.00 | 86,900.00 | 86,900.00 | 1.53% | 3,652 |
| Mar 4, 2026 | 89,100.00 | 89,100.00 | 84,870.00 | 85,590.00 | 85,590.00 | -1.05% | 3,452 |
| Mar 2, 2026 | 83,930.00 | 88,190.00 | 83,930.00 | 86,500.00 | 86,500.00 | 3.06% | 4,941 |
| Feb 27, 2026 | 85,170.00 | 86,840.00 | 80,920.00 | 83,930.00 | 83,930.00 | -1.46% | 7,861 |
| Feb 26, 2026 | 86,570.00 | 86,670.00 | 83,800.00 | 85,170.00 | 85,170.00 | -1.62% | 2,523 |
| Feb 25, 2026 | 89,890.00 | 90,480.00 | 86,050.00 | 86,570.00 | 86,570.00 | -3.69% | 3,266 |
| Feb 24, 2026 | 91,650.00 | 91,900.00 | 88,760.00 | 89,890.00 | 89,890.00 | -1.92% | 1,795 |
| Feb 23, 2026 | 92,500.00 | 92,940.00 | 90,660.00 | 91,650.00 | 91,650.00 | -2.24% | 3,606 |
| Feb 20, 2026 | 95,560.00 | 95,560.00 | 92,900.00 | 93,750.00 | 93,750.00 | 0.02% | 2,556 |
| Feb 19, 2026 | 95,890.00 | 95,890.00 | 93,170.00 | 93,730.00 | 93,730.00 | -2.25% | 2,833 |
| Feb 18, 2026 | 98,600.00 | 99,070.00 | 93,120.00 | 95,890.00 | 95,890.00 | -2.75% | 4,119 |
| Feb 17, 2026 | 101,850.00 | 101,900.00 | 95,000.00 | 98,600.00 | 98,600.00 | -3.19% | 2,632 |
| Feb 16, 2026 | 103,370.00 | 105,830.00 | 101,850.00 | 101,850.00 | 101,850.00 | -1.47% | 1,657 |
| Feb 13, 2026 | 103,560.00 | 104,000.00 | 101,940.00 | 103,370.00 | 103,370.00 | -0.67% | 738 |
| Feb 12, 2026 | 102,580.00 | 104,620.00 | 102,370.00 | 104,070.00 | 104,070.00 | 1.45% | 3,418 |
| Feb 11, 2026 | 101,100.00 | 103,860.00 | 100,000.00 | 102,580.00 | 102,580.00 | 1.56% | 2,339 |
| Feb 10, 2026 | 100,940.00 | 101,510.00 | 98,010.00 | 101,000.00 | 101,000.00 | 0.06% | 2,443 |
| Feb 9, 2026 | 102,200.00 | 102,300.00 | 98,250.00 | 100,940.00 | 100,940.00 | 0.69% | 2,710 |
| Feb 6, 2026 | 103,300.00 | 103,300.00 | 98,720.00 | 100,250.00 | 100,250.00 | -2.95% | 2,740 |
| Feb 5, 2026 | 102,760.00 | 106,340.00 | 99,880.00 | 103,300.00 | 103,300.00 | 0.53% | 58,076 |
| Feb 4, 2026 | 100,830.00 | 103,070.00 | 99,360.00 | 102,760.00 | 102,760.00 | 1.91% | 3,118 |
| Feb 3, 2026 | 98,020.00 | 101,700.00 | 98,010.00 | 100,830.00 | 100,830.00 | 2.87% | 2,963 |
| Feb 2, 2026 | 98,440.00 | 98,440.00 | 97,190.00 | 98,020.00 | 98,020.00 | -0.43% | 4,432 |
| 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 |