Shamaym Improve Ltd (TLV:SHMM)
Israel · Delayed Price · Currency is ILS · Price in ILA 370.00
+5.90 (1.62%)
Aug 25, 2025, 3:28 PM IDT
Shamaym Improve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 368.00 | 373.90 | 358.70 | 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 |
| Aug 17, 2025 | 360.50 | 370.80 | 351.50 | 359.20 | 359.20 | 1.90% | 16,934 |
| Aug 14, 2025 | 350.20 | 375.50 | 344.00 | 352.50 | 352.50 | 2.17% | 68,353 |
| Aug 13, 2025 | 350.60 | 360.00 | 326.50 | 345.00 | 345.00 | 0.38% | 8,244 |
| Aug 12, 2025 | 356.30 | 356.30 | 342.20 | 343.70 | 343.70 | -3.54% | 1,160 |
| Aug 11, 2025 | 350.00 | 365.00 | 340.90 | 356.30 | 356.30 | -0.45% | 11,884 |
| Aug 10, 2025 | 348.70 | 365.00 | 348.70 | 357.90 | 357.90 | 2.64% | 2,868 |
| Aug 7, 2025 | 350.50 | 359.00 | 341.00 | 348.70 | 348.70 | 2.26% | 13,751 |
| Aug 6, 2025 | 335.00 | 363.00 | 335.00 | 341.00 | 341.00 | -0.47% | 8,337 |
| Aug 5, 2025 | 352.60 | 358.00 | 337.00 | 342.60 | 342.60 | -2.84% | 4,307 |
| Aug 4, 2025 | 335.90 | 356.20 | 320.00 | 352.60 | 352.60 | 4.97% | 29,561 |
| Jul 31, 2025 | 342.20 | 342.20 | 322.00 | 335.90 | 335.90 | -1.84% | 65,777 |
| Jul 30, 2025 | 359.00 | 374.00 | 326.80 | 342.20 | 342.20 | -2.65% | 8,521 |
| Jul 29, 2025 | 360.40 | 360.40 | 347.50 | 351.50 | 351.50 | -4.69% | 30,097 |
| Jul 28, 2025 | 391.40 | 391.90 | 366.30 | 368.80 | 368.80 | -3.63% | 13,974 |
| Jul 27, 2025 | 378.00 | 391.50 | 373.20 | 382.70 | 382.70 | 3.07% | 25,110 |
| Jul 24, 2025 | 397.00 | 397.00 | 366.00 | 371.30 | 371.30 | -6.78% | 94,036 |
| Jul 23, 2025 | 418.90 | 418.90 | 390.00 | 398.30 | 398.30 | -3.16% | 62,289 |
| Jul 22, 2025 | 424.00 | 432.80 | 406.00 | 411.30 | 411.30 | 4.90% | 248,979 |
| Jul 21, 2025 | 405.70 | 405.70 | 384.00 | 392.10 | 392.10 | -1.16% | 10,449 |
| Jul 20, 2025 | 410.00 | 414.00 | 389.00 | 396.70 | 396.70 | -1.29% | 17,741 |
| Jul 17, 2025 | 402.40 | 415.60 | 396.00 | 401.90 | 401.90 | 0.75% | 22,260 |
| Jul 16, 2025 | 393.00 | 402.30 | 381.00 | 398.90 | 398.90 | -0.82% | 38,638 |
| Jul 15, 2025 | 416.00 | 416.00 | 399.90 | 402.20 | 402.20 | -1.54% | 11,369 |
| Jul 14, 2025 | 414.40 | 420.90 | 380.00 | 408.50 | 408.50 | 0.84% | 31,225 |
| Jul 13, 2025 | 427.80 | 437.00 | 385.00 | 405.10 | 405.10 | -3.13% | 53,427 |
| Jul 10, 2025 | 418.60 | 433.00 | 410.00 | 418.20 | 418.20 | -0.10% | 80,699 |
| Jul 9, 2025 | 424.00 | 424.00 | 409.70 | 418.60 | 418.60 | -1.27% | 60,485 |
| Jul 8, 2025 | 430.00 | 432.20 | 412.10 | 424.00 | 424.00 | -2.82% | 17,978 |
| Jul 7, 2025 | 468.00 | 474.00 | 420.00 | 436.30 | 436.30 | -3.64% | 151,567 |
| Jul 6, 2025 | 414.00 | 474.00 | 413.90 | 452.80 | 452.80 | 12.72% | 161,761 |
| Jul 3, 2025 | 397.00 | 408.50 | 370.00 | 401.70 | 401.70 | 1.18% | 66,420 |
| Jul 2, 2025 | 431.00 | 431.00 | 392.50 | 397.00 | 397.00 | -6.24% | 14,511 |
| Jul 1, 2025 | 419.70 | 435.50 | 416.00 | 423.40 | 423.40 | 0.88% | 18,619 |
| Jun 30, 2025 | 398.80 | 426.90 | 398.80 | 419.70 | 419.70 | 2.84% | 33,295 |
| Jun 29, 2025 | 404.00 | 418.00 | 381.00 | 408.10 | 408.10 | 2.38% | 63,055 |
| Jun 26, 2025 | 393.90 | 410.00 | 383.00 | 398.60 | 398.60 | 1.19% | 84,702 |
| Jun 25, 2025 | 420.00 | 465.60 | 387.00 | 393.90 | 393.90 | -0.78% | 316,604 |
| Jun 24, 2025 | 380.00 | 407.00 | 364.40 | 397.00 | 397.00 | 10.92% | 213,692 |
| Jun 23, 2025 | 304.00 | 364.70 | 294.30 | 357.90 | 357.90 | 20.67% | 324,227 |
| Jun 22, 2025 | 288.20 | 307.00 | 288.20 | 296.60 | 296.60 | 5.48% | 20,526 |
| Jun 19, 2025 | 290.00 | 295.00 | 277.00 | 281.20 | 281.20 | -4.84% | 26,756 |
| Jun 18, 2025 | 303.00 | 303.00 | 290.00 | 295.50 | 295.50 | -0.40% | 7,420 |
| Jun 17, 2025 | 288.70 | 309.90 | 288.70 | 296.70 | 296.70 | 2.77% | 49,912 |
| Jun 16, 2025 | 295.40 | 296.40 | 281.00 | 288.70 | 288.70 | -2.60% | 26,184 |