Shamaym Improve Ltd (TLV:SHMM)
Israel · Delayed Price · Currency is ILS · Price in ILA 176.60
+9.70 (5.81%)
At close: Nov 27, 2025
Shamaym Improve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 2, 2025 | 245.00 | 259.50 | 245.00 | 247.00 | 247.00 | 1.81% | 8,264 |
| Oct 30, 2025 | 248.10 | 253.60 | 237.00 | 242.60 | 242.60 | -2.22% | 25,062 |
| Oct 29, 2025 | 253.90 | 258.70 | 240.00 | 248.10 | 248.10 | -2.28% | 19,119 |
| Oct 28, 2025 | 260.00 | 269.00 | 252.00 | 253.90 | 253.90 | -5.82% | 37,451 |
| Oct 27, 2025 | 270.00 | 282.10 | 265.00 | 269.60 | 269.60 | 0.22% | 8,738 |
| Oct 26, 2025 | 278.40 | 285.00 | 266.00 | 269.00 | 269.00 | -3.38% | 24,218 |
| Oct 23, 2025 | 297.50 | 297.50 | 273.00 | 278.40 | 278.40 | -5.98% | 22,239 |
| Oct 22, 2025 | 296.00 | 297.60 | 296.00 | 296.10 | 296.10 | 0.48% | 3,712 |
| Oct 21, 2025 | 303.80 | 303.80 | 287.00 | 294.70 | 294.70 | -2.51% | 3,040 |
| Oct 20, 2025 | 321.00 | 321.00 | 295.20 | 302.30 | 302.30 | -4.31% | 9,145 |
| Oct 19, 2025 | 322.00 | 322.00 | 314.70 | 315.90 | 315.90 | 0.19% | 1,896 |
| Oct 16, 2025 | 319.20 | 330.00 | 307.60 | 315.30 | 315.30 | 1.03% | 15,725 |
| Oct 15, 2025 | 314.30 | 331.00 | 302.10 | 312.10 | 312.10 | -0.70% | 7,588 |
| Oct 12, 2025 | 316.60 | 322.90 | 308.00 | 314.30 | 314.30 | -0.73% | 10,582 |
| Oct 9, 2025 | 318.00 | 320.00 | 308.00 | 316.60 | 316.60 | 2.99% | 27,235 |
| Oct 8, 2025 | 303.40 | 318.00 | 302.90 | 307.40 | 307.40 | 1.32% | 9,035 |
| Oct 5, 2025 | 297.70 | 309.00 | 294.10 | 303.40 | 303.40 | 4.19% | 10,788 |
| Sep 30, 2025 | 284.60 | 301.00 | 278.00 | 291.20 | 291.20 | 2.32% | 12,337 |
| Sep 29, 2025 | 287.10 | 296.80 | 271.00 | 284.60 | 284.60 | 0.60% | 21,689 |
| Sep 28, 2025 | 290.20 | 293.00 | 277.90 | 282.90 | 282.90 | -2.52% | 15,364 |
| Sep 25, 2025 | 288.10 | 301.10 | 280.00 | 290.20 | 290.20 | 0.73% | 10,821 |
| Sep 21, 2025 | 297.00 | 323.00 | 280.00 | 288.10 | 288.10 | -2.80% | 26,122 |
| Sep 18, 2025 | 315.50 | 315.50 | 290.00 | 296.40 | 296.40 | -5.58% | 16,770 |
| Sep 17, 2025 | 302.40 | 319.00 | 300.00 | 313.90 | 313.90 | 3.80% | 15,584 |
| Sep 16, 2025 | 318.80 | 318.80 | 300.00 | 302.40 | 302.40 | -5.14% | 31,278 |
| Sep 15, 2025 | 330.40 | 330.40 | 310.00 | 318.80 | 318.80 | -3.51% | 5,091 |
| Sep 14, 2025 | 339.60 | 341.00 | 325.60 | 330.40 | 330.40 | -1.73% | 4,860 |
| Sep 11, 2025 | 339.80 | 339.80 | 332.00 | 336.20 | 336.20 | 0.93% | 12,383 |
| Sep 10, 2025 | 343.90 | 344.90 | 324.60 | 333.10 | 333.10 | -2.17% | 14,661 |
| Sep 9, 2025 | 339.80 | 346.00 | 329.20 | 340.50 | 340.50 | 2.50% | 6,063 |
| Sep 8, 2025 | 328.60 | 342.50 | 321.20 | 332.20 | 332.20 | 1.10% | 5,962 |