Lachish Industries Ltd (TLV:LHIS)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,104.00
-40.00 (-3.50%)
Oct 5, 2025, 3:49 PM IDT
Lachish Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2025 | 1,144.00 | 1,144.00 | 1,100.00 | 1,104.00 | 1,104.00 | -3.50% | 15,960 |
| Sep 30, 2025 | 1,134.00 | 1,144.00 | 1,134.00 | 1,144.00 | 1,144.00 | 0.88% | 13,670 |
| Sep 29, 2025 | 1,134.00 | 1,154.00 | 1,128.00 | 1,134.00 | 1,134.00 | - | 3,616 |
| Sep 28, 2025 | 1,133.00 | 1,200.00 | 1,132.00 | 1,134.00 | 1,134.00 | 0.09% | 14,556 |
| Sep 25, 2025 | 1,140.00 | 1,149.00 | 1,130.00 | 1,133.00 | 1,133.00 | -0.61% | 4,988 |
| Sep 21, 2025 | 1,154.00 | 1,179.00 | 1,112.00 | 1,140.00 | 1,140.00 | -1.21% | 236 |
| Sep 18, 2025 | 1,192.00 | 1,199.00 | 1,106.00 | 1,154.00 | 1,154.00 | -3.19% | 17,670 |
| Sep 17, 2025 | 1,246.00 | 1,246.00 | 1,191.00 | 1,192.00 | 1,192.00 | -4.33% | 4,954 |
| Sep 16, 2025 | 1,246.00 | 1,246.00 | 1,246.00 | 1,246.00 | 1,246.00 | - | - |
| Sep 15, 2025 | 1,244.00 | 1,250.00 | 1,243.00 | 1,246.00 | 1,246.00 | 0.16% | 648 |
| Sep 14, 2025 | 1,270.00 | 1,270.00 | 1,241.00 | 1,244.00 | 1,244.00 | -2.05% | 1,880 |
| Sep 11, 2025 | 1,259.00 | 1,296.00 | 1,256.00 | 1,270.00 | 1,270.00 | 0.87% | 500 |
| Sep 10, 2025 | 1,284.00 | 1,289.00 | 1,235.00 | 1,259.00 | 1,259.00 | -1.95% | 1,474 |
| Sep 9, 2025 | 1,332.00 | 1,332.00 | 1,265.00 | 1,284.00 | 1,284.00 | -3.60% | 4,206 |
| Sep 8, 2025 | 1,324.00 | 1,332.00 | 1,324.00 | 1,332.00 | 1,332.00 | 0.60% | 500 |
| Sep 7, 2025 | 1,381.00 | 1,381.00 | 1,317.00 | 1,324.00 | 1,324.00 | -4.13% | 4,408 |
| Sep 4, 2025 | 1,369.00 | 1,387.00 | 1,369.00 | 1,381.00 | 1,381.00 | 0.88% | 900 |
| Sep 3, 2025 | 1,387.00 | 1,393.00 | 1,350.00 | 1,369.00 | 1,369.00 | -1.30% | 1,386 |
| Sep 2, 2025 | 1,401.00 | 1,401.00 | 1,373.00 | 1,387.00 | 1,387.00 | -1.00% | 2,608 |
| Sep 1, 2025 | 1,399.00 | 1,407.00 | 1,399.00 | 1,401.00 | 1,401.00 | -1.13% | 36 |
| Aug 31, 2025 | 1,420.00 | 1,449.00 | 1,417.00 | 1,417.00 | 1,399.00 | -0.21% | 8,356 |
| Aug 28, 2025 | 1,408.00 | 1,420.00 | 1,408.00 | 1,420.00 | 1,401.97 | 0.85% | 3,001 |
| Aug 27, 2025 | 1,404.00 | 1,408.00 | 1,378.00 | 1,408.00 | 1,390.12 | 0.28% | 24,329 |
| Aug 26, 2025 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 1,386.17 | - | 3,000 |
| Aug 25, 2025 | 1,346.00 | 1,404.00 | 1,346.00 | 1,404.00 | 1,386.17 | 4.31% | 15,627 |
| Aug 24, 2025 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 1,328.91 | - | - |
| Aug 21, 2025 | 1,373.00 | 1,373.00 | 1,342.00 | 1,346.00 | 1,328.91 | -1.97% | 620 |
| Aug 20, 2025 | 1,373.00 | 1,373.00 | 1,373.00 | 1,373.00 | 1,355.56 | - | - |
| Aug 19, 2025 | 1,350.00 | 1,378.00 | 1,350.00 | 1,373.00 | 1,355.56 | 1.70% | 958 |
| Aug 18, 2025 | 1,364.00 | 1,364.00 | 1,350.00 | 1,350.00 | 1,332.86 | -1.03% | 500 |
| Aug 17, 2025 | 1,339.00 | 1,389.00 | 1,327.00 | 1,364.00 | 1,346.68 | 1.87% | 1,453 |
| Aug 14, 2025 | 1,300.00 | 1,350.00 | 1,266.00 | 1,339.00 | 1,321.99 | 3.00% | 2,822 |
| Aug 13, 2025 | 1,266.00 | 1,300.00 | 1,266.00 | 1,300.00 | 1,283.49 | 2.69% | 259 |
| Aug 12, 2025 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 1,249.92 | - | 213 |
| Aug 11, 2025 | 1,263.00 | 1,315.00 | 1,216.00 | 1,266.00 | 1,249.92 | 0.24% | 3,383 |
| Aug 10, 2025 | 1,321.00 | 1,321.00 | 1,234.00 | 1,263.00 | 1,246.96 | -4.39% | 3,941 |
| Aug 7, 2025 | 1,370.00 | 1,370.00 | 1,319.00 | 1,321.00 | 1,304.22 | -3.58% | 1,819 |
| Aug 6, 2025 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,352.60 | - | - |
| Aug 5, 2025 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,352.60 | - | - |
| Aug 4, 2025 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,352.60 | - | - |
| Jul 31, 2025 | 1,398.00 | 1,398.00 | 1,370.00 | 1,370.00 | 1,352.60 | -2.00% | 286 |
| Jul 30, 2025 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,380.25 | - | - |
| Jul 29, 2025 | 1,382.00 | 1,408.00 | 1,382.00 | 1,398.00 | 1,380.25 | 1.16% | 609 |
| Jul 28, 2025 | 1,379.00 | 1,385.00 | 1,379.00 | 1,382.00 | 1,364.45 | 0.22% | 832 |
| Jul 27, 2025 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | 1,361.49 | - | - |
| Jul 24, 2025 | 1,345.00 | 1,380.00 | 1,345.00 | 1,379.00 | 1,361.49 | 2.53% | 460 |
| Jul 23, 2025 | 1,412.00 | 1,412.00 | 1,341.00 | 1,345.00 | 1,327.92 | -4.75% | 2,149 |
| Jul 22, 2025 | 1,443.00 | 1,443.00 | 1,412.00 | 1,412.00 | 1,394.07 | -2.15% | 271 |
| Jul 21, 2025 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | 1,424.67 | - | 1,642 |
| Jul 20, 2025 | 1,502.00 | 1,502.00 | 1,430.00 | 1,443.00 | 1,424.67 | -3.93% | 3,499 |