Shamaym Improve Ltd (TLV:SHMM)
Israel · Delayed Price · Currency is ILS · Price in ILA 157.30
-0.10 (-0.06%)
Jan 13, 2026, 11:18 AM IDT
Shamaym Improve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 159.00 | 160.90 | 157.30 | 157.30 | - | -0.06% | 9,998 |
| Jan 12, 2026 | 161.30 | 160.90 | 155.30 | 157.40 | 157.40 | -2.42% | 7,241 |
| Jan 8, 2026 | 165.00 | 165.30 | 159.00 | 161.30 | 161.30 | -2.24% | 6,949 |
| Jan 7, 2026 | 164.70 | 167.40 | 163.60 | 165.00 | 165.00 | 0.18% | 4,100 |
| Jan 6, 2026 | 161.30 | 168.70 | 161.30 | 164.70 | 164.70 | 2.11% | 15,302 |
| Jan 5, 2026 | 158.40 | 163.80 | 160.00 | 161.30 | 161.30 | 1.83% | 11,255 |
| Jan 1, 2026 | 155.30 | 164.00 | 155.30 | 158.40 | 158.40 | 4.28% | 38,136 |
| Dec 31, 2025 | 151.40 | 155.80 | 145.60 | 151.90 | 151.90 | 0.33% | 23,063 |
| Dec 30, 2025 | 157.00 | 159.00 | 144.20 | 151.40 | 151.40 | -1.75% | 81,092 |
| Dec 29, 2025 | 163.00 | 163.00 | 148.00 | 154.10 | 154.10 | 8.83% | 73,357 |
| Dec 28, 2025 | 148.00 | 148.00 | 138.20 | 141.60 | 141.60 | -4.32% | 11,526 |
| Dec 25, 2025 | 146.10 | 149.40 | 148.90 | 148.00 | 148.00 | 1.30% | 668 |
| Dec 24, 2025 | 145.70 | 155.50 | 143.20 | 146.10 | 146.10 | 0.48% | 30,385 |
| Dec 23, 2025 | 154.00 | 154.00 | 140.00 | 145.40 | 145.40 | -5.40% | 22,118 |
| Dec 22, 2025 | 156.50 | 156.50 | 153.00 | 153.70 | 153.70 | -1.79% | 3,311 |
| Dec 21, 2025 | 156.80 | 160.00 | 153.20 | 156.50 | 156.50 | -0.19% | 6,945 |
| Dec 18, 2025 | 155.40 | 158.00 | 154.40 | 156.80 | 156.80 | 3.16% | 4,017 |
| Dec 17, 2025 | 150.00 | 157.50 | 150.00 | 152.00 | 152.00 | 1.33% | 19,451 |
| Dec 16, 2025 | 162.00 | 159.00 | 145.00 | 150.00 | 150.00 | -7.41% | 27,062 |
| Dec 15, 2025 | 167.50 | 163.90 | 158.00 | 162.00 | 162.00 | -3.28% | 6,470 |
| Dec 14, 2025 | 167.10 | 170.90 | 165.00 | 167.50 | 167.50 | 0.24% | 7,876 |
| Dec 11, 2025 | 160.10 | 178.60 | 156.90 | 167.10 | 167.10 | 4.37% | 27,639 |
| Dec 10, 2025 | 162.20 | 163.00 | 158.00 | 160.10 | 160.10 | -1.29% | 9,080 |
| Dec 9, 2025 | 162.70 | 162.70 | 156.60 | 162.20 | 162.20 | -0.31% | 5,383 |
| Dec 8, 2025 | 170.30 | 170.00 | 159.70 | 162.70 | 162.70 | -4.46% | 19,109 |
| Dec 7, 2025 | 177.70 | 177.70 | 167.70 | 170.30 | 170.30 | -3.95% | 7,409 |
| Dec 4, 2025 | 173.60 | 181.50 | 175.80 | 177.30 | 177.30 | 2.13% | 7,034 |
| Dec 3, 2025 | 173.30 | 173.60 | 173.60 | 173.60 | 173.60 | 0.17% | 1,000 |
| Dec 2, 2025 | 173.30 | 173.30 | 173.30 | 173.30 | 173.30 | - | 11,288 |
| Dec 1, 2025 | 173.00 | 179.00 | 167.10 | 173.30 | 173.30 | -2.09% | 9,283 |
| Nov 30, 2025 | 176.60 | 190.00 | 168.50 | 177.00 | 177.00 | 0.23% | 14,946 |
| Nov 27, 2025 | 170.70 | 194.70 | 168.00 | 176.60 | 176.60 | 5.81% | 154,362 |
| Nov 26, 2025 | 129.70 | 186.00 | 128.00 | 166.90 | 166.90 | 28.68% | 154,529 |
| Nov 25, 2025 | 134.00 | 135.50 | 123.00 | 129.70 | 129.70 | -3.35% | 46,458 |
| Nov 24, 2025 | 139.10 | 135.30 | 134.10 | 134.20 | 134.20 | -3.52% | 5,154 |
| Nov 23, 2025 | 142.20 | 142.20 | 138.00 | 139.10 | 139.10 | -2.18% | 6,061 |
| Nov 20, 2025 | 140.10 | 144.00 | 128.00 | 142.20 | 142.20 | -1.46% | 35,204 |
| Nov 19, 2025 | 147.40 | 147.30 | 141.00 | 144.30 | 144.30 | -2.10% | 5,397 |
| Nov 18, 2025 | 168.00 | 168.00 | 142.20 | 147.40 | 147.40 | -14.05% | 48,353 |
| Nov 17, 2025 | 181.80 | 176.40 | 163.70 | 171.50 | 171.50 | -5.67% | 8,469 |
| Nov 16, 2025 | 191.50 | 191.50 | 178.00 | 181.80 | 181.80 | -5.07% | 19,166 |
| Nov 13, 2025 | 201.20 | 201.20 | 188.00 | 191.50 | 191.50 | -5.06% | 36,414 |
| Nov 12, 2025 | 211.80 | 211.80 | 191.00 | 201.70 | 201.70 | -4.77% | 23,567 |
| Nov 11, 2025 | 215.10 | 212.00 | 210.30 | 211.80 | 211.80 | -1.53% | 650 |
| Nov 10, 2025 | 210.80 | 215.30 | 210.80 | 215.10 | 215.10 | 0.89% | 5,633 |
| Nov 9, 2025 | 234.50 | 234.50 | 208.00 | 213.20 | 213.20 | -9.08% | 28,396 |
| Nov 6, 2025 | 243.60 | 238.10 | 231.80 | 234.50 | 234.50 | -3.74% | 15,909 |
| Nov 5, 2025 | 242.50 | 244.90 | 242.50 | 243.60 | 243.60 | 0.45% | 1,500 |
| Nov 4, 2025 | 242.40 | 245.00 | 236.10 | 242.50 | 242.50 | 0.04% | 11,114 |
| Nov 3, 2025 | 252.60 | 252.60 | 236.30 | 242.40 | 242.40 | -1.86% | 10,453 |