Isras Investment Company Ltd (TLV:ISRS)
Israel · Delayed Price · Currency is ILS · Price in ILA 102,250
+230 (0.23%)
At close: Jan 9, 2026
Isras Investment Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 88,830.00 | 89,980.00 | 85,470.00 | 86,000.00 | 84,531.09 | -2.89% | 6,807 |
| Nov 19, 2025 | 88,600.00 | 89,630.00 | 83,370.00 | 88,560.00 | 87,047.36 | -0.05% | 7,061 |
| Nov 18, 2025 | 89,450.00 | 89,470.00 | 87,630.00 | 88,600.00 | 87,086.68 | -2.93% | 4,246 |
| Nov 17, 2025 | 93,980.00 | 94,240.00 | 90,990.00 | 91,270.00 | 89,711.07 | -2.88% | 3,399 |
| Nov 16, 2025 | 93,740.00 | 94,000.00 | 92,860.00 | 93,980.00 | 92,374.78 | 0.70% | 867 |
| Nov 13, 2025 | 92,050.00 | 93,330.00 | 91,120.00 | 93,330.00 | 91,735.89 | 1.38% | 3,371 |
| Nov 12, 2025 | 89,900.00 | 92,090.00 | 89,370.00 | 92,060.00 | 90,487.58 | 2.40% | 4,297 |
| Nov 11, 2025 | 90,320.00 | 90,320.00 | 88,240.00 | 89,900.00 | 88,364.47 | -0.47% | 7,098 |
| Nov 10, 2025 | 90,980.00 | 91,830.00 | 89,430.00 | 90,320.00 | 88,777.30 | -0.73% | 2,310 |
| Nov 9, 2025 | 90,990.00 | 90,990.00 | 90,460.00 | 90,980.00 | 89,426.03 | 1.08% | 1,222 |
| Nov 6, 2025 | 90,750.00 | 91,210.00 | 89,500.00 | 90,010.00 | 88,472.59 | -0.82% | 50,431 |
| Nov 5, 2025 | 90,140.00 | 92,170.00 | 88,930.00 | 90,750.00 | 89,199.95 | 0.68% | 8,397 |
| Nov 4, 2025 | 90,840.00 | 91,090.00 | 88,480.00 | 90,140.00 | 88,600.37 | -0.77% | 5,730 |
| Nov 3, 2025 | 92,770.00 | 92,230.00 | 89,650.00 | 90,840.00 | 89,288.42 | -2.08% | 7,704 |
| Nov 2, 2025 | 91,220.00 | 93,300.00 | 90,650.00 | 92,770.00 | 91,185.45 | 1.70% | 908 |