Skip to main content
logo
Jacob Finance and Investments Ltd (TLV:JCFN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,551.00
+28.00 (0.79%)
Jul 31, 2025, 5:24 PM IDT

TLV:JCFN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20253,523.003,661.003,510.003,614.003,614.002.58%23,319
Jul 30, 20253,580.003,580.003,452.003,523.003,523.00-1.59%7,165
Jul 29, 20253,608.003,678.003,542.003,580.003,580.00-0.78%2,714
Jul 28, 20253,618.003,646.003,585.003,608.003,608.00-0.28%4,033
Jul 27, 20253,708.003,708.003,598.003,618.003,618.00-2.43%5,873
Jul 24, 20253,746.003,746.003,707.003,708.003,708.00-1.01%2,826
Jul 23, 20253,705.003,756.003,705.003,746.003,746.001.11%9,999
Jul 22, 20253,630.003,705.003,620.003,705.003,705.002.07%7,831
Jul 21, 20253,700.003,701.003,600.003,630.003,630.00-1.01%9,347
Jul 20, 20253,600.003,684.003,600.003,667.003,667.00-0.49%7,067
Jul 17, 20253,664.003,860.003,664.003,685.003,685.000.57%9,688
Jul 16, 20253,633.003,699.003,614.003,664.003,664.000.85%9,955
Jul 15, 20253,644.003,699.003,630.003,633.003,633.00-0.30%10,813
Jul 14, 20253,634.003,699.003,565.003,644.003,644.000.28%14,462
Jul 13, 20253,674.003,908.003,406.003,634.003,634.00-1.09%9,284
Jul 10, 20253,520.003,776.003,520.003,674.003,674.004.79%9,160
Jul 9, 20253,400.003,566.003,400.003,506.003,506.003.12%6,812
Jul 8, 20253,360.003,445.003,303.003,400.003,400.001.19%13,235
Jul 7, 20253,211.003,490.003,196.003,360.003,360.004.64%13,145
Jul 6, 20253,169.003,252.003,130.003,211.003,211.001.33%8,131
Jul 3, 20253,173.003,290.003,147.003,169.003,169.00-0.13%16,129
Jul 2, 20253,139.003,220.003,139.003,173.003,173.001.08%4,309
Jul 1, 20253,196.003,240.003,099.003,139.003,139.00-3.12%45,319
Jun 30, 20253,364.003,376.003,200.003,240.003,240.00-3.69%17,510
Jun 29, 20253,376.003,391.003,316.003,364.003,364.00-0.36%10,647
Jun 26, 20253,333.003,399.003,277.003,376.003,376.001.29%6,721
Jun 25, 20253,342.003,353.003,272.003,333.003,333.00-0.27%15,253
Jun 24, 20253,380.003,566.003,300.003,342.003,342.00-1.12%17,101
Jun 23, 20253,400.003,400.003,360.003,380.003,380.00-0.32%3,548
Jun 22, 20253,379.003,455.003,379.003,391.003,391.000.36%5,720
Jun 19, 20253,335.003,386.003,335.003,379.003,379.001.32%26,082
Jun 18, 20253,297.003,391.003,287.003,335.003,335.001.15%7,118
Jun 17, 20253,262.003,301.003,262.003,297.003,297.001.07%9,158
Jun 16, 20253,222.003,267.003,222.003,262.003,262.001.24%2,927
Jun 15, 20253,292.003,292.003,186.003,222.003,222.00-2.13%9,029
Jun 12, 20253,426.003,426.003,273.003,292.003,292.00-3.91%2,500
Jun 11, 20253,347.003,530.003,347.003,426.003,426.002.36%15,415
Jun 10, 20253,225.003,390.003,225.003,347.003,347.003.78%20,399
Jun 9, 20253,244.003,362.003,201.003,225.003,225.00-0.59%3,943
Jun 8, 20253,237.003,399.003,236.003,244.003,244.000.22%8,442
Jun 5, 20253,240.003,240.003,199.003,237.003,237.00-0.09%5,791
Jun 4, 20253,164.003,291.003,164.003,240.003,240.002.40%32,769
Jun 3, 20253,299.003,299.003,081.003,164.003,164.00-1.22%48,235
May 29, 20253,200.003,300.003,150.003,203.003,203.000.09%44,653
May 28, 20253,064.003,250.003,064.003,200.003,200.004.44%55,590
May 27, 20253,086.003,122.003,045.003,064.003,064.00-0.71%5,296
May 26, 20253,010.003,100.003,010.003,086.003,086.002.52%4,397
May 25, 20253,018.003,018.002,958.003,010.003,010.00-0.27%4,491
May 22, 20253,018.003,019.003,018.003,018.003,018.00-91
May 21, 20253,003.003,026.002,938.003,018.003,018.000.50%1,726