Jacob Finance and Investments Ltd (TLV:JCFN)
3,555.00
0.00 (0.00%)
Sep 30, 2025, 5:32 PM IDT
TLV:JCFN Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 30, 2025 | 3,254.00 | 3,555.00 | 3,219.00 | 3,555.00 | 3,555.00 | 9.25% | 52,435 |
Sep 29, 2025 | 3,132.00 | 3,374.00 | 3,102.00 | 3,254.00 | 3,254.00 | 3.90% | 7,016 |
Sep 28, 2025 | 3,025.00 | 3,160.00 | 3,025.00 | 3,132.00 | 3,132.00 | 3.54% | 22,271 |
Sep 25, 2025 | 3,036.00 | 3,160.00 | 2,953.00 | 3,025.00 | 3,025.00 | -0.36% | 6,666 |
Sep 21, 2025 | 3,040.00 | 3,070.00 | 3,030.00 | 3,036.00 | 3,036.00 | -0.13% | 8,730 |
Sep 18, 2025 | 3,100.00 | 3,100.00 | 2,998.00 | 3,040.00 | 3,040.00 | -4.73% | 37,422 |
Sep 17, 2025 | 3,319.00 | 3,319.00 | 3,180.00 | 3,191.00 | 3,191.00 | -3.86% | 13,313 |
Sep 16, 2025 | 3,406.00 | 3,406.00 | 3,229.00 | 3,319.00 | 3,319.00 | -2.55% | 11,346 |
Sep 15, 2025 | 3,414.00 | 3,430.00 | 3,392.00 | 3,406.00 | 3,406.00 | -0.23% | 4,192 |
Sep 14, 2025 | 3,264.00 | 3,473.00 | 3,264.00 | 3,414.00 | 3,414.00 | -1.81% | 2,545 |
Sep 11, 2025 | 3,500.00 | 3,556.00 | 3,447.00 | 3,477.00 | 3,477.00 | -0.66% | 6,629 |
Sep 10, 2025 | 3,564.00 | 3,564.00 | 3,482.00 | 3,500.00 | 3,500.00 | -1.80% | 3,108 |
Sep 9, 2025 | 3,643.00 | 3,692.00 | 3,547.00 | 3,564.00 | 3,564.00 | -2.17% | 2,696 |
Sep 8, 2025 | 3,707.00 | 3,708.00 | 3,587.00 | 3,643.00 | 3,643.00 | -1.73% | 3,523 |
Sep 7, 2025 | 3,525.00 | 3,715.00 | 3,525.00 | 3,707.00 | 3,707.00 | 5.16% | 565 |
Sep 4, 2025 | 3,632.00 | 3,632.00 | 3,510.00 | 3,525.00 | 3,525.00 | -2.95% | 4,341 |
Sep 3, 2025 | 3,613.00 | 3,648.00 | 3,613.00 | 3,632.00 | 3,632.00 | 0.53% | 3,706 |
Sep 2, 2025 | 3,614.00 | 3,641.00 | 3,601.00 | 3,613.00 | 3,613.00 | -0.03% | 5,758 |
Sep 1, 2025 | 3,567.00 | 3,683.00 | 3,567.00 | 3,614.00 | 3,614.00 | 1.32% | 4,476 |
Aug 31, 2025 | 3,530.00 | 3,625.00 | 3,520.00 | 3,567.00 | 3,567.00 | 1.05% | 13,459 |
Aug 28, 2025 | 3,546.00 | 3,622.00 | 3,514.00 | 3,530.00 | 3,530.00 | -0.45% | 1,845 |
Aug 27, 2025 | 3,575.00 | 3,620.00 | 3,519.00 | 3,546.00 | 3,546.00 | -0.81% | 2,195 |
Aug 26, 2025 | 3,619.00 | 3,619.00 | 3,535.00 | 3,575.00 | 3,575.00 | -1.22% | 5,116 |
Aug 25, 2025 | 3,502.00 | 3,619.00 | 3,483.00 | 3,619.00 | 3,619.00 | 3.34% | 11,838 |
Aug 24, 2025 | 3,640.00 | 3,640.00 | 3,500.00 | 3,502.00 | 3,502.00 | -0.14% | 22,555 |
Aug 21, 2025 | 3,528.00 | 3,531.00 | 3,487.00 | 3,507.00 | 3,507.00 | -0.60% | 31,335 |
Aug 20, 2025 | 3,555.00 | 3,555.00 | 3,490.00 | 3,528.00 | 3,528.00 | -0.76% | 1,818 |
Aug 19, 2025 | 3,563.00 | 3,563.00 | 3,449.00 | 3,555.00 | 3,555.00 | -0.22% | 8,830 |
Aug 18, 2025 | 3,604.00 | 3,610.00 | 3,496.00 | 3,563.00 | 3,563.00 | -1.11% | 7,510 |
Aug 17, 2025 | 3,677.00 | 3,829.00 | 3,573.00 | 3,603.00 | 3,603.00 | -2.01% | 9,956 |
Aug 14, 2025 | 3,775.00 | 3,775.00 | 3,587.00 | 3,677.00 | 3,677.00 | -2.60% | 31,918 |
Aug 13, 2025 | 3,815.00 | 3,887.00 | 3,744.00 | 3,775.00 | 3,775.00 | 0.27% | 107,117 |
Aug 12, 2025 | 3,677.00 | 3,900.00 | 3,677.00 | 3,765.00 | 3,765.00 | 2.39% | 50,141 |
Aug 11, 2025 | 3,609.00 | 3,682.00 | 3,609.00 | 3,677.00 | 3,677.00 | 1.88% | 34,393 |
Aug 10, 2025 | 3,539.00 | 3,783.00 | 3,468.00 | 3,609.00 | 3,609.00 | 1.98% | 22,875 |
Aug 7, 2025 | 3,447.00 | 3,539.00 | 3,440.00 | 3,539.00 | 3,539.00 | 2.67% | 91,851 |
Aug 6, 2025 | 3,510.00 | 3,510.00 | 3,408.00 | 3,447.00 | 3,447.00 | -1.79% | 8,895 |
Aug 5, 2025 | 3,500.00 | 3,600.00 | 3,485.00 | 3,510.00 | 3,510.00 | 0.29% | 22,040 |
Aug 4, 2025 | 3,614.00 | 3,657.00 | 3,500.00 | 3,500.00 | 3,500.00 | -3.15% | 11,680 |
Jul 31, 2025 | 3,523.00 | 3,661.00 | 3,510.00 | 3,614.00 | 3,614.00 | 2.58% | 23,319 |
Jul 30, 2025 | 3,580.00 | 3,580.00 | 3,452.00 | 3,523.00 | 3,523.00 | -1.59% | 7,165 |
Jul 29, 2025 | 3,608.00 | 3,678.00 | 3,542.00 | 3,580.00 | 3,580.00 | -0.78% | 2,714 |
Jul 28, 2025 | 3,618.00 | 3,646.00 | 3,585.00 | 3,608.00 | 3,608.00 | -0.28% | 4,033 |
Jul 27, 2025 | 3,708.00 | 3,708.00 | 3,598.00 | 3,618.00 | 3,618.00 | -2.43% | 5,873 |
Jul 24, 2025 | 3,746.00 | 3,746.00 | 3,707.00 | 3,708.00 | 3,708.00 | -1.01% | 2,826 |
Jul 23, 2025 | 3,705.00 | 3,756.00 | 3,705.00 | 3,746.00 | 3,746.00 | 1.11% | 9,999 |
Jul 22, 2025 | 3,630.00 | 3,705.00 | 3,620.00 | 3,705.00 | 3,705.00 | 2.07% | 7,831 |
Jul 21, 2025 | 3,700.00 | 3,701.00 | 3,600.00 | 3,630.00 | 3,630.00 | -1.01% | 9,347 |
Jul 20, 2025 | 3,600.00 | 3,684.00 | 3,600.00 | 3,667.00 | 3,667.00 | -0.49% | 7,067 |
Jul 17, 2025 | 3,664.00 | 3,860.00 | 3,664.00 | 3,685.00 | 3,685.00 | 0.57% | 9,688 |