Shamaym Improve Ltd (TLV:SHMM)
Israel · Delayed Price · Currency is ILS · Price in ILA 231.80
-11.80 (-4.84%)
Nov 6, 2025, 5:24 PM IDT
Shamaym Improve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 243.60 | 243.60 | 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 |
| Sep 7, 2025 | 329.30 | 337.00 | 318.40 | 328.60 | 328.60 | 0.80% | 28,063 |
| Sep 4, 2025 | 322.90 | 326.10 | 317.00 | 326.00 | 326.00 | 0.96% | 1,632 |
| Sep 3, 2025 | 320.90 | 330.50 | 315.70 | 322.90 | 322.90 | 1.13% | 11,067 |
| Sep 2, 2025 | 338.00 | 338.00 | 310.50 | 319.30 | 319.30 | -3.62% | 17,782 |
| Sep 1, 2025 | 327.00 | 342.90 | 300.00 | 331.30 | 331.30 | 1.31% | 64,986 |
| Aug 31, 2025 | 335.00 | 343.40 | 315.00 | 327.00 | 327.00 | -4.78% | 35,383 |
| Aug 28, 2025 | 361.90 | 363.70 | 330.00 | 343.40 | 343.40 | -5.11% | 15,182 |
| Aug 27, 2025 | 369.00 | 369.00 | 361.00 | 361.90 | 361.90 | 0.30% | 6,100 |
| Aug 26, 2025 | 375.00 | 375.50 | 352.30 | 360.80 | 360.80 | -2.06% | 9,439 |
| Aug 25, 2025 | 368.00 | 373.90 | 361.10 | 368.40 | 368.40 | 1.18% | 15,520 |
| Aug 24, 2025 | 364.90 | 381.90 | 356.60 | 364.10 | 364.10 | -0.22% | 33,922 |
| Aug 21, 2025 | 360.80 | 377.50 | 356.20 | 364.90 | 364.90 | 1.14% | 4,844 |
| Aug 20, 2025 | 356.90 | 382.00 | 340.10 | 360.80 | 360.80 | 1.09% | 57,350 |
| Aug 19, 2025 | 360.20 | 368.00 | 350.00 | 356.90 | 356.90 | -0.92% | 6,660 |
| Aug 18, 2025 | 359.20 | 369.00 | 346.90 | 360.20 | 360.20 | 0.28% | 7,279 |