Shamaym Improve Ltd (TLV:SHMM)
Israel · Delayed Price · Currency is ILS · Price in ILA 184.50
+8.50 (4.83%)
Jun 24, 2026, 5:24 PM IDT
Shamaym Improve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 161.70 | 180.80 | 159.90 | 176.00 | 176.00 | 8.84% | 49,099 |
| Jun 22, 2026 | 180.00 | 176.00 | 160.00 | 161.70 | 161.70 | -10.17% | 30,427 |
| Jun 19, 2026 | 183.60 | 182.30 | 177.00 | 180.00 | 180.00 | -1.96% | 4,521 |
| Jun 18, 2026 | 182.10 | 191.00 | 173.90 | 183.60 | 183.60 | 0.82% | 27,644 |
| Jun 17, 2026 | 192.40 | 198.00 | 171.60 | 182.10 | 182.10 | -5.35% | 38,397 |
| Jun 16, 2026 | 208.20 | 208.10 | 188.80 | 192.40 | 192.40 | -7.59% | 30,476 |
| Jun 15, 2026 | 211.10 | 211.10 | 211.10 | 208.20 | 208.20 | 0.58% | 250 |
| Jun 12, 2026 | 209.90 | 210.90 | 203.60 | 207.00 | 207.00 | -1.38% | 3,185 |
| Jun 11, 2026 | 211.80 | 233.00 | 200.10 | 209.90 | 209.90 | -0.90% | 22,872 |
| Jun 10, 2026 | 203.20 | 227.00 | 190.00 | 211.80 | 211.80 | 4.23% | 56,502 |
| Jun 9, 2026 | 208.50 | 220.00 | 193.60 | 203.20 | 203.20 | -1.22% | 20,956 |
| Jun 8, 2026 | 208.40 | 215.90 | 199.90 | 205.70 | 205.70 | -4.77% | 12,535 |
| Jun 5, 2026 | 199.50 | 228.60 | 199.50 | 216.00 | 216.00 | 8.27% | 43,275 |
| Jun 4, 2026 | 202.50 | 213.60 | 194.60 | 199.50 | 199.50 | -1.48% | 46,021 |
| Jun 3, 2026 | 223.60 | 225.80 | 197.20 | 202.50 | 202.50 | -9.44% | 110,108 |
| Jun 2, 2026 | 229.40 | 260.00 | 211.10 | 223.60 | 223.60 | -1.54% | 72,653 |
| Jun 1, 2026 | 232.00 | 258.00 | 215.00 | 227.10 | 227.10 | 0.75% | 83,004 |
| May 29, 2026 | 245.30 | 240.40 | 220.00 | 225.40 | 225.40 | -8.11% | 35,605 |
| May 28, 2026 | 269.50 | 289.00 | 220.00 | 245.30 | 245.30 | -8.98% | 163,878 |
| May 27, 2026 | 200.20 | 287.70 | 196.80 | 269.50 | 269.50 | 34.62% | 420,179 |
| May 26, 2026 | 153.00 | 224.80 | 144.90 | 200.20 | 200.20 | 40.10% | 331,291 |
| May 25, 2026 | 146.50 | 152.80 | 142.50 | 142.90 | 142.90 | -1.99% | 10,782 |
| May 20, 2026 | 142.10 | 147.00 | 141.80 | 145.80 | 145.80 | 2.60% | 6,038 |
| May 19, 2026 | 144.90 | 147.90 | 139.00 | 142.10 | 142.10 | -1.93% | 31,834 |
| May 18, 2026 | 136.20 | 151.00 | 136.70 | 144.90 | 144.90 | 6.39% | 89,591 |
| May 13, 2026 | 136.40 | 136.40 | 133.40 | 136.20 | 136.20 | -0.15% | 8,557 |
| May 12, 2026 | 140.10 | 150.40 | 134.00 | 136.40 | 136.40 | -3.88% | 38,746 |
| May 11, 2026 | 163.70 | 160.00 | 140.00 | 141.90 | 141.90 | -13.32% | 145,942 |
| May 7, 2026 | 167.50 | 163.70 | 163.70 | 163.70 | 163.70 | -2.27% | 3,250 |
| May 6, 2026 | 173.60 | 180.00 | 160.00 | 167.50 | 167.50 | -3.51% | 83,470 |
| May 5, 2026 | 160.90 | 180.00 | 160.90 | 173.60 | 173.60 | 7.89% | 29,515 |
| May 4, 2026 | 160.10 | 161.70 | 161.70 | 160.90 | 160.90 | 0.50% | 618 |
| May 1, 2026 | 157.30 | 160.90 | 160.00 | 160.10 | 160.10 | 1.78% | 8,851 |
| Apr 30, 2026 | 160.80 | 160.00 | 157.20 | 157.30 | 157.30 | -2.18% | 9,402 |
| Apr 29, 2026 | 158.20 | 161.80 | 158.00 | 160.80 | 160.80 | 1.64% | 6,204 |
| Apr 27, 2026 | 166.60 | 165.60 | 155.80 | 158.20 | 158.20 | -5.04% | 35,859 |
| Apr 24, 2026 | 170.50 | 166.70 | 166.60 | 166.60 | 166.60 | -2.29% | 2,700 |
| Apr 17, 2026 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | - | 200 |
| Apr 16, 2026 | 167.00 | 170.80 | 167.00 | 170.50 | 170.50 | 2.10% | 8,194 |
| Apr 15, 2026 | 165.40 | 178.00 | 165.00 | 167.00 | 167.00 | 0.97% | 34,760 |
| Apr 14, 2026 | 167.10 | 165.50 | 165.00 | 165.40 | 165.40 | -1.02% | 7,013 |
| Apr 13, 2026 | 174.80 | 174.80 | 164.20 | 167.10 | 167.10 | -4.41% | 17,230 |
| Apr 10, 2026 | 190.60 | 187.90 | 173.00 | 174.80 | 174.80 | -8.29% | 72,432 |
| Apr 9, 2026 | 191.40 | 193.30 | 189.50 | 190.60 | 190.60 | -0.42% | 1,762 |
| Apr 6, 2026 | 193.80 | 194.00 | 191.00 | 191.40 | 191.40 | -1.24% | 2,626 |
| Mar 30, 2026 | 186.40 | 205.00 | 189.80 | 193.80 | 193.80 | 3.97% | 18,419 |
| Mar 26, 2026 | 190.50 | 190.50 | 190.50 | 186.40 | 186.40 | 0.05% | 20 |
| Mar 25, 2026 | 186.30 | 186.30 | 186.30 | 186.30 | 186.30 | - | 2,150 |
| Mar 24, 2026 | 190.40 | 194.00 | 181.90 | 186.30 | 186.30 | -2.15% | 23,329 |
| Mar 20, 2026 | 194.70 | 194.70 | 194.70 | 190.40 | 190.40 | - | 10 |