Shamaym Improve Ltd (TLV:SHMM)
Israel · Delayed Price · Currency is ILS · Price in ILA 174.00
+3.10 (1.81%)
Aug 3, 2026, 2:42 PM IDT
Shamaym Improve Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 171.00 | 171.00 | 170.00 | 170.90 | 170.90 | 3.83% | 4,010 |
| Jul 30, 2026 | 177.30 | 171.50 | 159.00 | 164.60 | 164.60 | -7.16% | 6,290 |
| Jul 29, 2026 | 178.20 | 178.20 | 175.40 | 177.30 | 177.30 | -0.51% | 6,000 |
| Jul 28, 2026 | 168.20 | 180.10 | 172.00 | 178.20 | 178.20 | 5.95% | 36,105 |
| Jul 22, 2026 | 171.30 | 175.20 | 167.00 | 168.20 | 168.20 | -1.81% | 6,461 |
| Jul 21, 2026 | 170.50 | 173.80 | 170.50 | 171.30 | 171.30 | 0.47% | 460 |
| Jul 20, 2026 | 162.40 | 177.00 | 164.00 | 170.50 | 170.50 | 4.99% | 8,101 |
| Jul 17, 2026 | 159.70 | 163.30 | 163.20 | 162.40 | 162.40 | 1.69% | 734 |
| Jul 16, 2026 | 158.30 | 164.20 | 158.30 | 159.70 | 159.70 | 0.88% | 2,590 |
| Jul 15, 2026 | 162.50 | 164.00 | 150.00 | 158.30 | 158.30 | -2.58% | 39,683 |
| Jul 14, 2026 | 162.80 | 165.20 | 158.90 | 162.50 | 162.50 | -0.18% | 660 |
| Jul 13, 2026 | 171.30 | 173.00 | 156.00 | 162.80 | 162.80 | -4.96% | 33,244 |
| Jul 10, 2026 | 176.40 | 177.30 | 169.30 | 171.30 | 171.30 | -2.89% | 9,085 |
| Jul 9, 2026 | 183.50 | 185.00 | 170.10 | 176.40 | 176.40 | -3.87% | 14,273 |
| Jul 8, 2026 | 196.30 | 205.50 | 180.00 | 183.50 | 183.50 | -6.52% | 16,173 |
| Jul 7, 2026 | 203.50 | 205.00 | 194.40 | 196.30 | 196.30 | -3.54% | 5,140 |
| Jul 6, 2026 | 202.90 | 204.90 | 204.90 | 203.50 | 203.50 | 0.30% | 300 |
| Jul 3, 2026 | 205.50 | 205.50 | 200.30 | 202.90 | 202.90 | -1.07% | 4,086 |
| Jul 2, 2026 | 203.50 | 205.50 | 205.00 | 205.10 | 205.10 | 0.79% | 1,750 |
| Jul 1, 2026 | 215.00 | 220.80 | 199.20 | 203.50 | 203.50 | -3.19% | 46,975 |
| Jun 30, 2026 | 190.30 | 213.00 | 190.30 | 210.20 | 210.20 | 4.94% | 27,078 |
| Jun 29, 2026 | 187.10 | 207.70 | 189.30 | 200.30 | 200.30 | 7.06% | 76,821 |
| Jun 26, 2026 | 181.50 | 190.50 | 185.00 | 187.10 | 187.10 | 3.09% | 1,270 |
| Jun 25, 2026 | 182.30 | 189.80 | 180.00 | 181.50 | 181.50 | 1.79% | 19,270 |
| Jun 24, 2026 | 176.00 | 184.50 | 174.00 | 178.30 | 178.30 | 1.31% | 27,386 |
| 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 |