Isras Investment Company Ltd (TLV:ISRS)
Israel · Delayed Price · Currency is ILS · Price in ILA 77,420
-1,020 (-1.30%)
Oct 23, 2026, 1:46 PM IDT
Isras Investment Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 78,440.00 | 78,810.00 | 76,960.00 | 77,420.00 | 77,420.00 | -1.30% | 3,737 |
| Oct 22, 2026 | 79,880.00 | 79,880.00 | 78,320.00 | 78,440.00 | 78,440.00 | -1.80% | 2,191 |
| Oct 21, 2026 | 78,640.00 | 79,960.00 | 78,740.00 | 79,880.00 | 79,880.00 | 1.58% | 2,927 |
| Oct 20, 2026 | 77,020.00 | 78,640.00 | 77,020.00 | 78,640.00 | 78,640.00 | 0.82% | 2,102 |
| Oct 19, 2026 | 77,450.00 | 78,810.00 | 77,030.00 | 78,000.00 | 78,000.00 | -0.26% | 1,768 |
| Oct 16, 2026 | 78,410.00 | 78,730.00 | 78,090.00 | 78,200.00 | 78,200.00 | 0.57% | 2,820 |
| Oct 15, 2026 | 77,700.00 | 78,640.00 | 77,180.00 | 77,760.00 | 77,760.00 | 0.08% | 2,370 |
| Oct 14, 2026 | 77,480.00 | 78,600.00 | 76,870.00 | 77,700.00 | 77,700.00 | 0.28% | 2,360 |
| Oct 13, 2026 | 76,500.00 | 78,250.00 | 76,500.00 | 77,480.00 | 77,480.00 | 1.28% | 2,458 |
| Oct 12, 2026 | 76,540.00 | 77,820.00 | 74,880.00 | 76,500.00 | 76,500.00 | -0.05% | 3,560 |
| Oct 9, 2026 | 75,300.00 | 76,850.00 | 75,300.00 | 76,540.00 | 76,540.00 | 1.65% | 1,346 |
| Oct 8, 2026 | 74,750.00 | 76,310.00 | 73,260.00 | 75,300.00 | 75,300.00 | 0.74% | 3,978 |
| Oct 7, 2026 | 76,240.00 | 76,700.00 | 72,420.00 | 74,750.00 | 74,750.00 | -1.95% | 4,908 |
| Oct 6, 2026 | 78,100.00 | 78,280.00 | 74,970.00 | 76,240.00 | 76,240.00 | -2.38% | 4,423 |
| Oct 5, 2026 | 80,460.00 | 80,770.00 | 75,250.00 | 78,100.00 | 78,100.00 | -2.45% | 5,721 |
| Oct 1, 2026 | 80,310.00 | 81,890.00 | 79,810.00 | 80,060.00 | 80,060.00 | -1.74% | 1,078 |
| Sep 30, 2026 | 81,890.00 | 81,970.00 | 80,640.00 | 81,480.00 | 81,480.00 | 0.47% | 1,275 |
| Sep 29, 2026 | 82,490.00 | 83,390.00 | 81,020.00 | 81,100.00 | 81,100.00 | -0.73% | 1,130 |
| Sep 28, 2026 | 82,000.00 | 83,150.00 | 81,100.00 | 81,700.00 | 81,700.00 | -1.27% | 4,878 |
| Sep 24, 2026 | 83,230.00 | 83,690.00 | 81,190.00 | 82,750.00 | 82,750.00 | -1.35% | 8,763 |
| Sep 23, 2026 | 83,890.00 | 84,590.00 | 82,970.00 | 83,880.00 | 83,880.00 | -0.01% | 1,114 |
| Sep 22, 2026 | 84,010.00 | 85,140.00 | 82,480.00 | 83,890.00 | 83,890.00 | -0.14% | 3,037 |
| Sep 17, 2026 | 85,060.00 | 85,500.00 | 84,010.00 | 84,010.00 | 84,010.00 | -1.23% | 3,747 |
| Sep 16, 2026 | 84,360.00 | 85,170.00 | 84,310.00 | 85,060.00 | 85,060.00 | 0.83% | 1,369 |
| Sep 15, 2026 | 84,500.00 | 84,780.00 | 83,580.00 | 84,360.00 | 84,360.00 | -0.17% | 932 |
| Sep 14, 2026 | 82,830.00 | 85,000.00 | 82,830.00 | 84,500.00 | 84,500.00 | 0.04% | 817 |
| Sep 10, 2026 | 85,560.00 | 85,760.00 | 84,050.00 | 84,470.00 | 84,470.00 | -1.27% | 1,811 |
| Sep 9, 2026 | 87,500.00 | 87,680.00 | 84,830.00 | 85,560.00 | 85,560.00 | -1.30% | 1,545 |
| Sep 8, 2026 | 87,220.00 | 87,800.00 | 86,340.00 | 86,690.00 | 86,690.00 | -0.61% | 2,047 |
| Sep 7, 2026 | 87,650.00 | 87,650.00 | 86,160.00 | 87,220.00 | 87,220.00 | -0.49% | 1,004 |
| Sep 4, 2026 | 86,420.00 | 88,040.00 | 86,420.00 | 87,650.00 | 87,650.00 | 0.22% | 797 |
| Sep 3, 2026 | 84,010.00 | 87,820.00 | 84,010.00 | 87,460.00 | 87,460.00 | 1.93% | 2,695 |
| Sep 2, 2026 | 83,940.00 | 85,980.00 | 83,560.00 | 85,800.00 | 85,800.00 | 2.22% | 3,063 |
| Sep 1, 2026 | 80,020.00 | 83,980.00 | 80,020.00 | 83,940.00 | 83,940.00 | 3.37% | 3,622 |
| Aug 31, 2026 | 81,560.00 | 81,560.00 | 80,200.00 | 81,200.00 | 81,200.00 | -0.05% | 8,531 |
| Aug 28, 2026 | 80,000.00 | 81,300.00 | 79,690.00 | 81,240.00 | 81,240.00 | 0.62% | 1,789 |
| Aug 27, 2026 | 80,210.00 | 81,130.00 | 79,460.00 | 80,740.00 | 80,740.00 | 0.66% | 2,495 |
| Aug 26, 2026 | 80,330.00 | 80,680.00 | 79,040.00 | 80,210.00 | 80,210.00 | -0.15% | 4,248 |
| Aug 25, 2026 | 79,520.00 | 80,830.00 | 79,070.00 | 80,330.00 | 80,330.00 | 1.02% | 1,623 |
| Aug 24, 2026 | 80,260.00 | 80,710.00 | 78,890.00 | 79,520.00 | 79,520.00 | -0.92% | 2,594 |
| Aug 21, 2026 | 79,670.00 | 80,400.00 | 79,000.00 | 80,260.00 | 80,260.00 | 0.74% | 1,056 |
| Aug 20, 2026 | 80,780.00 | 81,740.00 | 79,400.00 | 79,670.00 | 79,670.00 | -1.56% | 1,329 |
| Aug 19, 2026 | 80,990.00 | 81,900.00 | 79,460.00 | 80,930.00 | 80,930.00 | -0.07% | 2,243 |
| Aug 18, 2026 | 78,820.00 | 81,250.00 | 78,220.00 | 80,990.00 | 80,990.00 | 2.75% | 2,329 |
| Aug 17, 2026 | 81,640.00 | 82,330.00 | 78,820.00 | 78,820.00 | 78,820.00 | -3.45% | 2,391 |
| Aug 14, 2026 | 80,690.00 | 81,700.00 | 80,200.00 | 81,640.00 | 81,640.00 | 1.18% | 1,458 |
| Aug 13, 2026 | 78,670.00 | 81,010.00 | 78,500.00 | 80,690.00 | 80,690.00 | 2.57% | 2,039 |
| Aug 12, 2026 | 77,830.00 | 79,050.00 | 77,490.00 | 78,670.00 | 78,670.00 | 1.08% | 2,884 |
| Aug 11, 2026 | 77,470.00 | 78,430.00 | 77,000.00 | 77,830.00 | 77,830.00 | 0.46% | 4,022 |
| Aug 10, 2026 | 78,500.00 | 79,000.00 | 77,420.00 | 77,470.00 | 77,470.00 | -1.31% | 5,493 |