Isras Investment Company Ltd (TLV:ISRS)
Israel · Delayed Price · Currency is ILS · Price in ILA 78,940
-2,240 (-2.76%)
May 15, 2026, 1:46 PM IDT
Isras Investment Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 80,770.00 | 80,770.00 | 78,900.00 | 78,940.00 | 78,940.00 | -2.76% | 1,647 |
| May 14, 2026 | 82,550.00 | 83,100.00 | 80,360.00 | 81,180.00 | 81,180.00 | -1.66% | 2,232 |
| May 13, 2026 | 85,370.00 | 85,440.00 | 81,810.00 | 82,550.00 | 82,550.00 | -3.30% | 3,639 |
| May 12, 2026 | 84,750.00 | 85,910.00 | 83,600.00 | 85,370.00 | 85,370.00 | 0.73% | 3,522 |
| May 11, 2026 | 89,240.00 | 89,510.00 | 84,750.00 | 84,750.00 | 84,750.00 | -5.03% | 3,338 |
| May 8, 2026 | 88,000.00 | 89,960.00 | 88,000.00 | 89,240.00 | 89,240.00 | 1.41% | 4,901 |
| May 7, 2026 | 91,800.00 | 91,800.00 | 88,000.00 | 88,000.00 | 88,000.00 | -2.17% | 67,332 |
| May 6, 2026 | 90,050.00 | 91,860.00 | 89,000.00 | 89,950.00 | 89,950.00 | -0.11% | 4,310 |
| May 5, 2026 | 88,780.00 | 90,400.00 | 88,390.00 | 90,050.00 | 90,050.00 | 1.43% | 3,096 |
| May 4, 2026 | 86,400.00 | 88,780.00 | 86,400.00 | 88,780.00 | 88,780.00 | 2.75% | 7,169 |
| May 1, 2026 | 85,340.00 | 87,060.00 | 84,840.00 | 86,400.00 | 86,400.00 | 1.24% | 1,025 |
| Apr 30, 2026 | 85,660.00 | 87,060.00 | 84,960.00 | 85,340.00 | 85,340.00 | -0.37% | 2,049 |
| Apr 29, 2026 | 84,620.00 | 85,740.00 | 84,620.00 | 85,660.00 | 85,660.00 | 1.23% | 2,857 |
| Apr 28, 2026 | 84,310.00 | 84,950.00 | 83,990.00 | 84,620.00 | 84,620.00 | 0.37% | 4,161 |
| Apr 27, 2026 | 84,240.00 | 84,360.00 | 83,060.00 | 84,310.00 | 84,310.00 | 1.75% | 2,113 |
| Apr 24, 2026 | 82,200.00 | 83,500.00 | 82,200.00 | 82,860.00 | 82,860.00 | 0.19% | 6,239 |
| Apr 23, 2026 | 84,140.00 | 84,690.00 | 82,700.00 | 82,700.00 | 82,700.00 | -1.71% | 6,133 |
| Apr 20, 2026 | 83,430.00 | 84,250.00 | 81,220.00 | 84,140.00 | 84,140.00 | 0.85% | 3,824 |
| Apr 17, 2026 | 81,000.00 | 84,900.00 | 81,000.00 | 83,430.00 | 83,430.00 | 3.00% | 14,635 |
| Apr 16, 2026 | 81,700.00 | 83,050.00 | 81,000.00 | 81,000.00 | 81,000.00 | -0.76% | 8,224 |
| Apr 15, 2026 | 81,270.00 | 82,350.00 | 81,000.00 | 81,620.00 | 81,620.00 | 0.43% | 7,002 |
| Apr 14, 2026 | 80,280.00 | 81,980.00 | 80,280.00 | 81,270.00 | 81,270.00 | 1.59% | 4,791 |
| Apr 13, 2026 | 81,600.00 | 81,600.00 | 79,560.00 | 80,000.00 | 80,000.00 | -1.96% | 5,532 |
| Apr 10, 2026 | 80,990.00 | 83,550.00 | 80,600.00 | 81,600.00 | 81,600.00 | 1.25% | 3,985 |
| Apr 9, 2026 | 79,750.00 | 81,630.00 | 79,750.00 | 80,590.00 | 80,590.00 | 1.05% | 4,528 |
| Apr 6, 2026 | 79,590.00 | 81,330.00 | 78,920.00 | 79,750.00 | 79,750.00 | -1.65% | 5,042 |
| Apr 3, 2026 | 81,300.00 | 81,790.00 | 79,640.00 | 81,090.00 | 79,590.00 | 0.73% | 3,331 |
| Mar 31, 2026 | 79,300.00 | 81,220.00 | 79,300.00 | 80,500.00 | 79,010.91 | 1.51% | 5,910 |
| Mar 30, 2026 | 79,500.00 | 80,710.00 | 75,010.00 | 79,300.00 | 77,833.11 | -0.28% | 20,959 |
| Mar 27, 2026 | 79,500.00 | 80,490.00 | 79,400.00 | 79,520.00 | 78,049.04 | -0.69% | 19,150 |
| Mar 26, 2026 | 80,730.00 | 81,130.00 | 79,440.00 | 80,070.00 | 78,588.87 | -0.82% | 3,861 |
| Mar 25, 2026 | 80,200.00 | 82,000.00 | 79,210.00 | 80,730.00 | 79,236.66 | 0.66% | 4,124 |
| Mar 24, 2026 | 80,950.00 | 81,600.00 | 77,420.00 | 80,200.00 | 78,716.46 | 1.51% | 18,070 |
| Mar 23, 2026 | 80,060.00 | 82,080.00 | 78,820.00 | 79,010.00 | 77,548.48 | -2.26% | 8,725 |
| Mar 20, 2026 | 80,900.00 | 81,870.00 | 80,570.00 | 80,840.00 | 79,344.62 | -0.07% | 7,431 |
| Mar 19, 2026 | 81,310.00 | 82,670.00 | 79,120.00 | 80,900.00 | 79,403.51 | -0.50% | 3,333 |
| Mar 18, 2026 | 81,250.00 | 82,610.00 | 80,670.00 | 81,310.00 | 79,805.93 | 0.07% | 2,806 |
| Mar 17, 2026 | 80,060.00 | 81,720.00 | 78,870.00 | 81,250.00 | 79,747.04 | 1.49% | 5,226 |
| Mar 16, 2026 | 81,360.00 | 82,220.00 | 79,000.00 | 80,060.00 | 78,579.05 | -1.60% | 3,928 |
| Mar 13, 2026 | 81,350.00 | 82,560.00 | 80,200.00 | 81,360.00 | 79,855.01 | 0.01% | 2,302 |
| Mar 12, 2026 | 84,590.00 | 85,450.00 | 80,570.00 | 81,350.00 | 79,845.19 | -3.83% | 4,787 |
| Mar 11, 2026 | 84,120.00 | 86,390.00 | 81,440.00 | 84,590.00 | 83,025.26 | -1.32% | 3,207 |
| Mar 10, 2026 | 86,650.00 | 87,360.00 | 84,480.00 | 85,720.00 | 84,134.35 | -0.31% | 2,904 |
| Mar 9, 2026 | 84,020.00 | 85,990.00 | 83,220.00 | 85,990.00 | 82,808.72 | -0.46% | 3,906 |
| Mar 6, 2026 | 86,900.00 | 88,000.00 | 85,700.00 | 86,390.00 | 86,365.81 | -0.59% | 2,147 |
| Mar 5, 2026 | 85,590.00 | 87,310.00 | 85,590.00 | 86,900.00 | 86,875.67 | 1.53% | 3,652 |
| Mar 4, 2026 | 89,100.00 | 89,100.00 | 84,870.00 | 85,590.00 | 85,566.03 | -1.05% | 3,452 |
| Mar 2, 2026 | 83,930.00 | 88,190.00 | 83,930.00 | 86,500.00 | 86,475.78 | 3.06% | 4,941 |
| Feb 27, 2026 | 85,170.00 | 86,840.00 | 80,920.00 | 83,930.00 | 83,906.50 | -1.46% | 7,861 |
| Feb 26, 2026 | 86,570.00 | 86,670.00 | 83,800.00 | 85,170.00 | 85,146.15 | -1.62% | 2,523 |