Shaniv Paper Industry Ltd (TLV:SHAN)
Israel · Delayed Price · Currency is ILS · Price in ILA 999.90
+22.00 (2.25%)
May 29, 2026, 1:44 PM IDT
Shaniv Paper Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,025.00 | 1,025.00 | 999.90 | 999.90 | 999.90 | 2.25% | 111,099 |
| May 28, 2026 | 1,014.00 | 1,005.00 | 975.00 | 977.90 | 977.90 | -3.56% | 17,699 |
| May 27, 2026 | 1,025.00 | 1,019.00 | 1,000.00 | 1,014.00 | 1,014.00 | -1.07% | 24,587 |
| May 26, 2026 | 1,050.00 | 1,102.00 | 993.90 | 1,025.00 | 1,025.00 | -1.63% | 47,860 |
| May 25, 2026 | 950.00 | 1,045.00 | 949.90 | 1,042.00 | 1,042.00 | 10.46% | 92,144 |
| May 20, 2026 | 925.10 | 950.00 | 921.60 | 943.30 | 943.30 | 1.97% | 8,773 |
| May 19, 2026 | 927.30 | 950.00 | 900.00 | 925.10 | 925.10 | -0.24% | 58,859 |
| May 18, 2026 | 928.40 | 953.10 | 909.90 | 927.30 | 927.30 | -0.12% | 59,071 |
| May 15, 2026 | 937.10 | 930.00 | 911.10 | 928.40 | 928.40 | -0.93% | 9,365 |
| May 14, 2026 | 947.90 | 972.40 | 891.00 | 937.10 | 937.10 | -1.14% | 64,423 |
| May 13, 2026 | 958.80 | 973.10 | 940.00 | 947.90 | 947.90 | -1.14% | 3,042 |
| May 12, 2026 | 967.80 | 967.60 | 942.10 | 958.80 | 958.80 | -0.93% | 31,941 |
| May 11, 2026 | 972.60 | 982.00 | 920.00 | 967.80 | 967.80 | -0.49% | 15,485 |
| May 8, 2026 | 950.00 | 983.70 | 950.00 | 972.60 | 972.60 | 2.38% | 9,306 |
| May 7, 2026 | 993.20 | 989.90 | 949.90 | 950.00 | 950.00 | -4.35% | 25,600 |
| May 6, 2026 | 979.10 | 1,002.00 | 982.00 | 993.20 | 993.20 | 1.44% | 20,905 |
| May 5, 2026 | 971.70 | 987.00 | 947.00 | 979.10 | 979.10 | 0.76% | 22,840 |
| May 4, 2026 | 970.00 | 985.00 | 953.10 | 971.70 | 971.70 | 0.18% | 10,637 |
| May 1, 2026 | 969.70 | 983.90 | 956.50 | 970.00 | 970.00 | 0.03% | 3,031 |
| Apr 30, 2026 | 968.20 | 997.00 | 954.10 | 969.70 | 969.70 | 0.15% | 32,261 |
| Apr 29, 2026 | 939.10 | 969.00 | 930.00 | 968.20 | 968.20 | 3.10% | 183,123 |
| Apr 28, 2026 | 951.20 | 968.00 | 939.00 | 939.10 | 939.10 | -1.27% | 765,711 |
| Apr 27, 2026 | 943.30 | 963.90 | 942.20 | 951.20 | 951.20 | 0.84% | 21,501 |
| Apr 24, 2026 | 943.30 | 967.60 | 943.30 | 943.30 | 943.30 | - | 12,027 |
| Apr 23, 2026 | 960.00 | 979.00 | 936.00 | 943.30 | 943.30 | -1.75% | 17,334 |
| Apr 20, 2026 | 961.70 | 960.50 | 960.00 | 960.10 | 960.10 | -0.17% | 1,140 |
| Apr 17, 2026 | 952.60 | 965.00 | 941.50 | 961.70 | 961.70 | 0.96% | 14,793 |
| Apr 16, 2026 | 953.90 | 962.70 | 949.40 | 952.60 | 952.60 | -0.14% | 8,464 |
| Apr 15, 2026 | 964.60 | 980.00 | 946.00 | 953.90 | 953.90 | -1.11% | 9,117 |
| Apr 14, 2026 | 948.60 | 978.10 | 948.60 | 964.60 | 964.60 | 1.69% | 32,291 |
| Apr 13, 2026 | 956.00 | 960.00 | 938.00 | 948.60 | 948.60 | -0.77% | 16,859 |
| Apr 10, 2026 | 949.60 | 963.00 | 940.00 | 960.00 | 956.01 | 1.10% | 27,053 |
| Apr 9, 2026 | 937.30 | 955.00 | 937.00 | 949.60 | 945.65 | 1.31% | 25,656 |
| Apr 6, 2026 | 938.30 | 955.90 | 937.00 | 937.30 | 933.40 | -0.11% | 14,642 |
| Apr 3, 2026 | 921.20 | 973.10 | 920.80 | 938.30 | 934.40 | 1.86% | 18,075 |
| Mar 31, 2026 | 916.50 | 928.00 | 890.00 | 921.20 | 917.37 | 0.51% | 124,307 |
| Mar 30, 2026 | 903.60 | 925.00 | 868.20 | 916.50 | 912.69 | 1.43% | 22,679 |
| Mar 27, 2026 | 898.70 | 914.90 | 885.00 | 903.60 | 899.84 | 0.55% | 8,889 |
| Mar 26, 2026 | 905.70 | 904.00 | 881.20 | 898.70 | 894.96 | -0.77% | 4,795 |
| Mar 25, 2026 | 903.50 | 909.00 | 905.00 | 905.70 | 901.93 | 0.24% | 778 |
| Mar 24, 2026 | 906.90 | 909.60 | 885.00 | 903.50 | 899.74 | -0.37% | 12,512 |
| Mar 23, 2026 | 919.90 | 924.90 | 880.00 | 906.90 | 903.13 | -1.41% | 25,122 |
| Mar 20, 2026 | 913.40 | 923.90 | 913.30 | 919.90 | 916.07 | 0.71% | 3,599 |
| Mar 19, 2026 | 912.10 | 925.00 | 907.90 | 913.40 | 909.60 | 0.14% | 5,728 |
| Mar 18, 2026 | 904.50 | 925.00 | 887.10 | 912.10 | 908.31 | 0.84% | 21,886 |
| Mar 17, 2026 | 896.00 | 909.50 | 884.00 | 904.50 | 900.74 | 0.95% | 26,468 |
| Mar 16, 2026 | 890.00 | 909.00 | 870.50 | 896.00 | 892.27 | 0.67% | 44,143 |
| Mar 13, 2026 | 903.00 | 898.00 | 887.00 | 890.00 | 886.30 | -1.44% | 2,886 |
| Mar 12, 2026 | 904.40 | 905.30 | 898.50 | 903.00 | 899.24 | -0.15% | 4,473 |
| Mar 11, 2026 | 918.60 | 918.60 | 875.40 | 904.40 | 900.64 | -1.55% | 9,943 |