Isras Investment Company Ltd (TLV:ISRS)
Israel · Delayed Price · Currency is ILS · Price in ILA 90,010
-740 (-0.82%)
Nov 6, 2025, 5:26 PM IDT
Isras Investment Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 90,750.00 | 91,210.00 | 89,500.00 | 90,010.00 | 90,010.00 | -0.82% | 50,431 |
| Nov 5, 2025 | 90,140.00 | 92,170.00 | 88,930.00 | 90,750.00 | 90,750.00 | -0.10% | 8,397 |
| Nov 4, 2025 | 90,840.00 | 90,840.00 | 90,840.00 | 90,840.00 | 90,840.00 | - | 5,730 |
| Nov 3, 2025 | 92,770.00 | 92,770.00 | 89,650.00 | 90,840.00 | 90,840.00 | -2.08% | 7,704 |
| Nov 2, 2025 | 91,220.00 | 93,300.00 | 90,650.00 | 92,770.00 | 92,770.00 | 1.70% | 908 |
| Oct 30, 2025 | 91,070.00 | 92,490.00 | 90,660.00 | 91,220.00 | 91,220.00 | 0.16% | 6,708 |
| Oct 29, 2025 | 89,390.00 | 92,000.00 | 89,390.00 | 91,070.00 | 91,070.00 | 1.88% | 6,286 |
| Oct 28, 2025 | 89,320.00 | 91,290.00 | 88,280.00 | 89,390.00 | 89,390.00 | 0.12% | 6,864 |
| Oct 27, 2025 | 90,990.00 | 91,960.00 | 87,960.00 | 89,280.00 | 89,280.00 | -1.88% | 5,929 |
| Oct 26, 2025 | 90,990.00 | 93,180.00 | 88,150.00 | 90,990.00 | 90,990.00 | - | 1,604 |
| Oct 23, 2025 | 88,000.00 | 91,920.00 | 87,660.00 | 90,990.00 | 90,990.00 | 3.82% | 4,882 |
| Oct 22, 2025 | 87,300.00 | 89,230.00 | 86,900.00 | 87,640.00 | 87,640.00 | 0.39% | 4,173 |
| Oct 21, 2025 | 90,200.00 | 90,410.00 | 86,600.00 | 87,300.00 | 87,300.00 | -3.22% | 5,971 |
| Oct 20, 2025 | 92,000.00 | 93,100.00 | 89,800.00 | 90,200.00 | 90,200.00 | -1.31% | 5,824 |
| Oct 19, 2025 | 90,900.00 | 91,550.00 | 87,880.00 | 91,400.00 | 91,400.00 | 0.55% | 1,220 |
| Oct 16, 2025 | 89,270.00 | 92,010.00 | 88,660.00 | 90,900.00 | 90,900.00 | 1.83% | 2,944 |
| Oct 15, 2025 | 93,480.00 | 93,750.00 | 89,270.00 | 89,270.00 | 89,270.00 | -4.50% | 6,203 |
| Oct 12, 2025 | 93,790.00 | 94,000.00 | 92,260.00 | 93,480.00 | 93,480.00 | -1.08% | 1,291 |
| Oct 9, 2025 | 90,560.00 | 94,500.00 | 89,670.00 | 94,500.00 | 94,500.00 | 6.20% | 6,080 |
| Oct 8, 2025 | 86,830.00 | 89,460.00 | 85,030.00 | 88,980.00 | 88,980.00 | 2.48% | 2,645 |
| Oct 5, 2025 | 89,500.00 | 91,400.00 | 86,830.00 | 86,830.00 | 86,830.00 | -1.55% | 2,988 |
| Sep 30, 2025 | 87,290.00 | 88,520.00 | 85,370.00 | 88,200.00 | 88,200.00 | 4.40% | 6,554 |
| Sep 29, 2025 | 85,000.00 | 87,600.00 | 84,480.00 | 84,480.00 | 84,480.00 | -0.61% | 6,577 |
| Sep 28, 2025 | 82,080.00 | 85,470.00 | 81,990.00 | 85,000.00 | 85,000.00 | 3.56% | 5,181 |
| Sep 25, 2025 | 83,410.00 | 83,410.00 | 81,840.00 | 82,080.00 | 82,080.00 | 0.29% | 3,380 |
| Sep 21, 2025 | 81,070.00 | 82,410.00 | 78,640.00 | 81,840.00 | 81,840.00 | 0.95% | 3,410 |
| Sep 18, 2025 | 81,090.00 | 82,030.00 | 79,280.00 | 81,070.00 | 81,070.00 | -0.02% | 4,733 |
| Sep 17, 2025 | 82,620.00 | 84,040.00 | 80,700.00 | 81,090.00 | 81,090.00 | -2.09% | 3,216 |
| Sep 16, 2025 | 84,060.00 | 84,060.00 | 80,010.00 | 82,820.00 | 82,820.00 | -0.83% | 4,519 |
| Sep 15, 2025 | 85,490.00 | 86,750.00 | 83,230.00 | 83,510.00 | 83,510.00 | -2.32% | 2,100 |
| Sep 14, 2025 | 86,170.00 | 87,410.00 | 84,620.00 | 85,490.00 | 85,490.00 | -0.79% | 650 |
| Sep 11, 2025 | 86,720.00 | 87,650.00 | 85,550.00 | 86,170.00 | 86,170.00 | -0.63% | 2,629 |
| Sep 10, 2025 | 87,030.00 | 87,280.00 | 85,770.00 | 86,720.00 | 86,720.00 | -0.36% | 3,023 |
| Sep 9, 2025 | 86,620.00 | 87,030.00 | 85,470.00 | 87,030.00 | 87,030.00 | 0.47% | 8,110 |
| Sep 8, 2025 | 85,770.00 | 86,880.00 | 83,860.00 | 86,620.00 | 86,620.00 | 0.99% | 5,346 |
| Sep 7, 2025 | 84,800.00 | 85,770.00 | 82,500.00 | 85,770.00 | 85,770.00 | 3.54% | 6,248 |
| Sep 4, 2025 | 82,630.00 | 83,080.00 | 80,000.00 | 82,840.00 | 82,840.00 | 0.25% | 9,546 |
| Sep 3, 2025 | 83,560.00 | 85,000.00 | 82,620.00 | 82,630.00 | 82,630.00 | -1.11% | 2,061 |
| Sep 2, 2025 | 86,560.00 | 86,560.00 | 83,560.00 | 83,560.00 | 83,560.00 | -3.47% | 1,337 |
| Sep 1, 2025 | 87,860.00 | 88,180.00 | 86,070.00 | 86,560.00 | 86,560.00 | -1.48% | 1,570 |
| Aug 31, 2025 | 87,850.00 | 88,650.00 | 84,410.00 | 87,860.00 | 87,860.00 | 0.01% | 3,101 |
| Aug 28, 2025 | 87,040.00 | 88,930.00 | 86,790.00 | 87,850.00 | 87,850.00 | - | 4,876 |
| Aug 27, 2025 | 87,120.00 | 88,730.00 | 86,870.00 | 87,850.00 | 87,850.00 | 0.84% | 2,970 |
| Aug 26, 2025 | 88,360.00 | 89,300.00 | 82,200.00 | 87,120.00 | 87,120.00 | -3.17% | 8,936 |
| Aug 25, 2025 | 88,040.00 | 89,970.00 | 88,040.00 | 89,970.00 | 89,970.00 | 0.16% | 4,228 |
| Aug 24, 2025 | 87,000.00 | 89,830.00 | 87,000.00 | 89,830.00 | 89,830.00 | 3.25% | 2,782 |
| Aug 21, 2025 | 86,440.00 | 87,550.00 | 85,590.00 | 87,000.00 | 87,000.00 | 0.65% | 3,470 |
| Aug 20, 2025 | 86,440.00 | 87,150.00 | 84,170.00 | 86,440.00 | 86,440.00 | - | 3,392 |
| Aug 19, 2025 | 85,450.00 | 87,140.00 | 85,450.00 | 86,440.00 | 86,440.00 | 1.16% | 2,950 |
| Aug 18, 2025 | 85,600.00 | 86,620.00 | 84,370.00 | 85,450.00 | 85,450.00 | -0.18% | 1,398 |