Lachish Industries Ltd (TLV:LHIS)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,323.00
+33.00 (2.56%)
At close: Nov 27, 2025
Lachish Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 1,303.00 | 1,331.00 | 1,303.00 | 1,323.00 | 1,323.00 | 2.56% | 147 |
| Nov 26, 2025 | 1,323.00 | 1,323.00 | 1,280.00 | 1,290.00 | 1,290.00 | -2.49% | 4,421 |
| Nov 25, 2025 | 1,376.00 | 1,352.00 | 1,320.00 | 1,323.00 | 1,323.00 | -3.85% | 3,960 |
| Nov 24, 2025 | 1,374.00 | 1,403.00 | 1,355.00 | 1,376.00 | 1,376.00 | 0.15% | 571 |
| Nov 19, 2025 | 1,378.00 | 1,378.00 | 1,373.00 | 1,374.00 | 1,374.00 | -0.29% | 1,846 |
| Nov 18, 2025 | 1,408.00 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | -2.13% | 200 |
| Nov 17, 2025 | 1,417.00 | 1,424.00 | 1,390.00 | 1,408.00 | 1,408.00 | -0.64% | 1,957 |
| Nov 16, 2025 | 1,441.00 | 1,441.00 | 1,401.00 | 1,417.00 | 1,417.00 | -1.94% | 2,178 |
| Nov 13, 2025 | 1,489.00 | 1,465.00 | 1,420.00 | 1,445.00 | 1,445.00 | -2.96% | 7,162 |
| Nov 12, 2025 | 1,541.00 | 1,508.00 | 1,460.00 | 1,489.00 | 1,489.00 | -3.37% | 2,458 |
| Nov 11, 2025 | 1,550.00 | 1,505.00 | 1,505.00 | 1,541.00 | 1,541.00 | -0.58% | 27 |
| Nov 10, 2025 | 1,532.00 | 1,560.00 | 1,514.00 | 1,550.00 | 1,550.00 | 1.17% | 3,278 |
| Nov 9, 2025 | 1,563.00 | 1,547.00 | 1,515.00 | 1,532.00 | 1,532.00 | -1.98% | 912 |
| Nov 6, 2025 | 1,545.00 | 1,563.00 | 1,545.00 | 1,563.00 | 1,563.00 | 1.63% | 501 |
| Nov 5, 2025 | 1,512.00 | 1,547.00 | 1,512.00 | 1,538.00 | 1,538.00 | 1.72% | 1,593 |
| Nov 4, 2025 | 1,507.00 | 1,539.00 | 1,505.00 | 1,512.00 | 1,512.00 | 0.33% | 172 |
| Nov 3, 2025 | 1,507.00 | 1,507.00 | 1,505.00 | 1,507.00 | 1,507.00 | 0.87% | 7,325 |
| Nov 2, 2025 | 1,499.00 | 1,499.00 | 1,484.00 | 1,494.00 | 1,494.00 | 1.15% | 1,202 |
| Oct 30, 2025 | 1,458.00 | 1,488.00 | 1,458.00 | 1,477.00 | 1,477.00 | 3.29% | 588 |
| Oct 29, 2025 | 1,408.00 | 1,450.00 | 1,408.00 | 1,430.00 | 1,430.00 | 2.07% | 8,728 |
| Oct 28, 2025 | 1,343.00 | 1,420.00 | 1,369.00 | 1,401.00 | 1,401.00 | 4.32% | 8,443 |
| Oct 27, 2025 | 1,301.00 | 1,345.00 | 1,330.00 | 1,343.00 | 1,343.00 | 3.23% | 5,373 |
| Oct 26, 2025 | 1,288.00 | 1,301.00 | 1,300.00 | 1,301.00 | 1,301.00 | 1.01% | 676 |
| Oct 23, 2025 | 1,285.00 | 1,292.00 | 1,263.00 | 1,288.00 | 1,288.00 | 0.23% | 541 |
| Oct 22, 2025 | 1,258.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 2.15% | 795 |
| Oct 21, 2025 | 1,245.00 | 1,258.00 | 1,256.00 | 1,258.00 | 1,258.00 | 1.04% | 3,300 |
| Oct 20, 2025 | 1,219.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 2.13% | 313 |
| Oct 19, 2025 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | - | 353 |
| Oct 16, 2025 | 1,198.00 | 1,221.00 | 1,199.00 | 1,219.00 | 1,219.00 | 1.75% | 1,890 |
| Oct 15, 2025 | 1,139.00 | 1,207.00 | 1,168.00 | 1,198.00 | 1,198.00 | 5.18% | 2,894 |
| Oct 12, 2025 | 1,142.00 | 1,194.00 | 1,100.00 | 1,139.00 | 1,139.00 | -0.26% | 3,406 |
| Oct 9, 2025 | 1,142.00 | 1,142.00 | 1,141.00 | 1,142.00 | 1,142.00 | - | 1,559 |
| Oct 8, 2025 | 1,104.00 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 3.44% | 1,000 |
| Oct 5, 2025 | 1,144.00 | 1,127.00 | 1,100.00 | 1,104.00 | 1,104.00 | -3.50% | 15,960 |
| Sep 30, 2025 | 1,134.00 | 1,144.00 | 1,140.00 | 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 | 1,200.00 | 1,191.00 | 1,192.00 | 1,192.00 | -4.33% | 4,954 |
| 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 | 1,249.00 | 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 | 1,311.00 | 1,265.00 | 1,284.00 | 1,284.00 | -3.60% | 4,206 |
| Sep 8, 2025 | 1,324.00 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 0.60% | 500 |
| Sep 7, 2025 | 1,381.00 | 1,380.00 | 1,317.00 | 1,324.00 | 1,324.00 | -4.13% | 4,408 |
| Sep 4, 2025 | 1,369.00 | 1,387.00 | 1,376.00 | 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 |