Isras Investment Company Ltd (TLV:ISRS)
Israel · Delayed Price · Currency is ILS · Price in ILA 83,300
+1,240 (1.51%)
Jun 5, 2026, 1:44 PM IDT
Isras Investment Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 83,490.00 | 83,490.00 | 81,440.00 | 82,060.00 | 82,060.00 | -0.42% | 3,916 |
| Jun 3, 2026 | 81,210.00 | 83,320.00 | 79,960.00 | 82,410.00 | 82,410.00 | 1.48% | 1,423 |
| Jun 2, 2026 | 80,200.00 | 83,570.00 | 79,650.00 | 81,210.00 | 81,210.00 | 0.26% | 4,756 |
| Jun 1, 2026 | 84,000.00 | 84,000.00 | 80,860.00 | 82,500.00 | 81,000.00 | -1.79% | 2,997 |
| May 29, 2026 | 83,850.00 | 84,870.00 | 83,750.00 | 84,000.00 | 82,472.73 | - | 4,948 |
| May 28, 2026 | 85,270.00 | 85,510.00 | 83,770.00 | 84,000.00 | 82,472.73 | -1.49% | 5,244 |
| May 27, 2026 | 84,600.00 | 86,020.00 | 84,500.00 | 85,270.00 | 83,719.64 | 0.79% | 2,333 |
| May 26, 2026 | 85,240.00 | 85,240.00 | 83,700.00 | 84,600.00 | 83,061.82 | -0.75% | 3,126 |
| May 25, 2026 | 82,430.00 | 85,240.00 | 82,430.00 | 85,240.00 | 83,690.18 | 4.40% | 2,655 |
| May 20, 2026 | 80,530.00 | 83,080.00 | 78,920.00 | 81,650.00 | 80,165.45 | 1.39% | 9,871 |
| May 19, 2026 | 79,470.00 | 81,810.00 | 79,470.00 | 80,530.00 | 79,065.82 | 1.33% | 3,182 |
| May 18, 2026 | 78,940.00 | 80,260.00 | 77,000.00 | 79,470.00 | 78,025.09 | 0.67% | 3,071 |
| May 15, 2026 | 80,770.00 | 80,770.00 | 78,900.00 | 78,940.00 | 77,504.73 | -2.76% | 1,647 |
| May 14, 2026 | 82,550.00 | 83,100.00 | 80,360.00 | 81,180.00 | 79,704.00 | -1.66% | 2,232 |
| May 13, 2026 | 85,370.00 | 85,440.00 | 81,810.00 | 82,550.00 | 81,049.09 | -3.30% | 3,639 |
| May 12, 2026 | 84,750.00 | 85,910.00 | 83,600.00 | 85,370.00 | 83,817.82 | 0.73% | 3,522 |
| May 11, 2026 | 89,240.00 | 89,510.00 | 84,750.00 | 84,750.00 | 83,209.09 | -5.03% | 3,338 |
| May 8, 2026 | 88,000.00 | 89,960.00 | 88,000.00 | 89,240.00 | 87,617.45 | 1.41% | 4,901 |
| May 7, 2026 | 91,800.00 | 91,800.00 | 88,000.00 | 88,000.00 | 86,400.00 | -2.17% | 67,332 |
| May 6, 2026 | 90,050.00 | 91,860.00 | 89,000.00 | 89,950.00 | 88,314.55 | -0.11% | 4,310 |
| May 5, 2026 | 88,780.00 | 90,400.00 | 88,390.00 | 90,050.00 | 88,412.73 | 1.43% | 3,096 |
| May 4, 2026 | 86,400.00 | 88,780.00 | 86,400.00 | 88,780.00 | 87,165.82 | 2.75% | 7,169 |
| May 1, 2026 | 85,340.00 | 87,060.00 | 84,840.00 | 86,400.00 | 84,829.09 | 1.24% | 1,025 |
| Apr 30, 2026 | 85,660.00 | 87,060.00 | 84,960.00 | 85,340.00 | 83,788.36 | -0.37% | 2,049 |
| Apr 29, 2026 | 84,620.00 | 85,740.00 | 84,750.00 | 85,660.00 | 84,102.55 | 1.23% | 2,857 |
| Apr 28, 2026 | 84,310.00 | 84,950.00 | 83,990.00 | 84,620.00 | 83,081.45 | 0.37% | 4,161 |
| Apr 27, 2026 | 84,240.00 | 84,360.00 | 83,060.00 | 84,310.00 | 82,777.09 | 1.75% | 2,113 |
| Apr 24, 2026 | 82,200.00 | 83,500.00 | 82,200.00 | 82,860.00 | 81,353.45 | 0.19% | 6,239 |
| Apr 23, 2026 | 84,140.00 | 84,690.00 | 82,700.00 | 82,700.00 | 81,196.36 | -1.71% | 6,133 |
| Apr 20, 2026 | 83,430.00 | 84,250.00 | 81,220.00 | 84,140.00 | 82,610.18 | 0.85% | 3,824 |
| Apr 17, 2026 | 81,000.00 | 84,900.00 | 81,000.00 | 83,430.00 | 81,913.09 | 3.00% | 14,635 |
| Apr 16, 2026 | 81,700.00 | 83,050.00 | 81,000.00 | 81,000.00 | 79,527.27 | -0.76% | 8,224 |
| Apr 15, 2026 | 81,270.00 | 82,350.00 | 81,000.00 | 81,620.00 | 80,136.00 | 0.43% | 7,002 |
| Apr 14, 2026 | 80,280.00 | 81,980.00 | 80,280.00 | 81,270.00 | 79,792.36 | 1.59% | 4,791 |
| Apr 13, 2026 | 81,600.00 | 81,600.00 | 79,560.00 | 80,000.00 | 78,545.45 | -1.96% | 5,532 |
| Apr 10, 2026 | 80,990.00 | 83,550.00 | 80,600.00 | 81,600.00 | 80,116.36 | 1.25% | 3,985 |
| Apr 9, 2026 | 79,750.00 | 81,630.00 | 79,750.00 | 80,590.00 | 79,124.73 | 1.05% | 4,528 |
| Apr 6, 2026 | 79,590.00 | 81,330.00 | 78,920.00 | 79,750.00 | 78,300.00 | 0.20% | 5,042 |
| Apr 3, 2026 | 81,300.00 | 81,790.00 | 79,640.00 | 81,090.00 | 78,142.91 | 0.73% | 3,331 |
| Mar 31, 2026 | 79,300.00 | 81,220.00 | 79,300.00 | 80,500.00 | 77,574.35 | 1.51% | 5,910 |
| Mar 30, 2026 | 79,500.00 | 80,710.00 | 75,010.00 | 79,300.00 | 76,417.96 | -0.28% | 20,959 |
| Mar 27, 2026 | 79,500.00 | 80,490.00 | 79,400.00 | 79,520.00 | 76,629.97 | -0.69% | 19,150 |
| Mar 26, 2026 | 80,730.00 | 81,130.00 | 79,440.00 | 80,070.00 | 77,159.98 | -0.82% | 3,861 |
| Mar 25, 2026 | 80,200.00 | 82,000.00 | 79,210.00 | 80,730.00 | 77,795.99 | 0.66% | 4,124 |
| Mar 24, 2026 | 80,950.00 | 81,600.00 | 77,420.00 | 80,200.00 | 77,285.25 | 1.51% | 18,070 |
| Mar 23, 2026 | 80,060.00 | 82,080.00 | 78,820.00 | 79,010.00 | 76,138.50 | -2.26% | 8,725 |
| Mar 20, 2026 | 80,900.00 | 81,870.00 | 80,570.00 | 80,840.00 | 77,902.00 | -0.07% | 7,431 |
| Mar 19, 2026 | 81,310.00 | 82,670.00 | 79,120.00 | 80,900.00 | 77,959.81 | -0.50% | 3,333 |
| Mar 18, 2026 | 81,250.00 | 82,610.00 | 80,670.00 | 81,310.00 | 78,354.91 | 0.07% | 2,806 |
| Mar 17, 2026 | 80,060.00 | 81,720.00 | 78,870.00 | 81,250.00 | 78,297.09 | 1.49% | 5,226 |