Shamaym Improve Ltd (TLV:SHMM)
Israel · Delayed Price · Currency is ILS · Price in ILA 225.40
-19.90 (-8.11%)
May 29, 2026, 1:48 PM IDT
Shamaym Improve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 200.20 | 195.80 | 186.20 | 190.40 | 190.40 | -4.90% | 14,216 |
| Mar 18, 2026 | 202.70 | 203.00 | 199.00 | 200.20 | 200.20 | -1.23% | 11,711 |
| Mar 17, 2026 | 194.80 | 206.10 | 199.20 | 202.70 | 202.70 | 4.06% | 4,504 |
| Mar 16, 2026 | 192.60 | 197.00 | 197.00 | 194.80 | 194.80 | 1.14% | 500 |
| Mar 13, 2026 | 195.80 | 195.80 | 195.80 | 192.60 | 192.60 | 0.57% | 251 |
| Mar 12, 2026 | 191.10 | 197.00 | 191.10 | 191.50 | 191.50 | 0.21% | 38,207 |
| Mar 11, 2026 | 197.90 | 197.00 | 189.30 | 191.10 | 191.10 | -3.44% | 1,304 |
| Mar 6, 2026 | 201.80 | 198.00 | 196.00 | 197.90 | 197.90 | -1.93% | 5,918 |
| Mar 5, 2026 | 208.30 | 203.60 | 195.60 | 201.80 | 201.80 | -3.12% | 2,978 |
| Mar 4, 2026 | 202.30 | 215.00 | 203.00 | 208.30 | 208.30 | 2.97% | 7,249 |
| Mar 2, 2026 | 198.30 | 210.50 | 197.10 | 202.30 | 202.30 | 2.02% | 13,643 |
| Feb 27, 2026 | 193.90 | 210.00 | 193.90 | 198.30 | 198.30 | 2.27% | 5,875 |
| Feb 26, 2026 | 194.80 | 199.30 | 190.40 | 193.90 | 193.90 | -0.46% | 11,154 |
| Feb 25, 2026 | 206.60 | 201.00 | 190.90 | 194.80 | 194.80 | -5.71% | 27,455 |
| Feb 24, 2026 | 206.60 | 206.60 | 206.60 | 206.60 | 206.60 | - | 150 |
| Feb 23, 2026 | 216.70 | 212.90 | 205.00 | 206.60 | 206.60 | -4.66% | 15,224 |
| Feb 19, 2026 | 231.90 | 231.90 | 213.30 | 216.70 | 216.70 | -6.55% | 15,327 |