Shamaym Improve Ltd (TLV:SHMM)
Israel · Delayed Price · Currency is ILS · Price in ILA 149.70
-4.30 (-2.79%)
Oct 23, 2026, 1:44 PM IDT
Shamaym Improve Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 154.50 | 158.00 | 148.10 | 149.70 | 149.70 | -2.79% | 3,635 |
| Oct 22, 2026 | 154.00 | 177.80 | 151.00 | 154.00 | 154.00 | 0.79% | 72,662 |
| Oct 21, 2026 | 149.50 | 160.00 | 148.00 | 152.80 | 152.80 | 2.76% | 28,106 |
| Oct 20, 2026 | 159.80 | 178.00 | 145.00 | 148.70 | 148.70 | -0.87% | 141,294 |
| Oct 19, 2026 | 153.50 | 150.00 | 150.00 | 150.00 | 150.00 | -2.28% | 2,485 |
| Oct 14, 2026 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - | 1 |
| Oct 7, 2026 | 157.10 | 153.50 | 153.50 | 153.50 | 153.50 | -2.29% | 2,700 |
| Oct 1, 2026 | 152.80 | 159.60 | 152.80 | 157.10 | 157.10 | 0.51% | 374 |
| Sep 30, 2026 | 160.60 | 160.60 | 145.50 | 156.30 | 156.30 | -2.68% | 8,741 |
| Sep 29, 2026 | 157.30 | 166.90 | 160.10 | 160.60 | 160.60 | 2.10% | 3,500 |
| Sep 28, 2026 | 151.70 | 164.50 | 151.70 | 157.30 | 157.30 | 3.69% | 9,827 |
| Sep 23, 2026 | 149.50 | 154.60 | 149.00 | 151.70 | 151.70 | 1.47% | 26,287 |
| Sep 22, 2026 | 157.20 | 157.20 | 147.00 | 149.50 | 149.50 | -4.90% | 27,584 |
| Sep 17, 2026 | 160.80 | 157.20 | 157.20 | 157.20 | 157.20 | -2.24% | 2,700 |
| Sep 16, 2026 | 163.90 | 161.50 | 160.20 | 160.80 | 160.80 | -1.89% | 7,221 |
| Sep 15, 2026 | 167.10 | 165.00 | 163.30 | 163.90 | 163.90 | -1.92% | 7,035 |
| Sep 14, 2026 | 171.00 | 167.10 | 167.10 | 167.10 | 167.10 | -2.28% | 2,900 |
| Sep 10, 2026 | 172.40 | 171.00 | 171.00 | 171.00 | 171.00 | -0.81% | 1,160 |
| Sep 9, 2026 | 176.30 | 172.40 | 172.30 | 172.40 | 172.40 | -2.21% | 5,498 |
| Sep 8, 2026 | 173.40 | 182.10 | 169.50 | 176.30 | 176.30 | 1.67% | 12,388 |
| Sep 7, 2026 | 169.80 | 185.10 | 169.80 | 173.40 | 173.40 | 2.12% | 35,815 |
| Sep 4, 2026 | 170.00 | 179.50 | 165.00 | 169.80 | 169.80 | 2.17% | 7,339 |
| Sep 3, 2026 | 152.90 | 172.90 | 152.00 | 166.20 | 166.20 | 8.70% | 39,627 |
| Sep 2, 2026 | 152.00 | 156.90 | 151.00 | 152.90 | 152.90 | -2.55% | 14,893 |
| Sep 1, 2026 | 179.40 | 175.30 | 151.00 | 156.90 | 156.90 | -12.54% | 82,828 |
| Aug 21, 2026 | 179.90 | 179.40 | 179.40 | 179.40 | 179.40 | -0.28% | 9,710 |
| Aug 20, 2026 | 179.90 | 179.90 | 179.90 | 179.90 | 179.90 | - | 1,112 |
| Aug 19, 2026 | 172.40 | 187.00 | 172.90 | 179.90 | 179.90 | 4.35% | 16,995 |
| Aug 18, 2026 | 175.30 | 185.00 | 167.20 | 172.40 | 172.40 | -1.65% | 6,459 |
| Aug 13, 2026 | 179.80 | 175.70 | 173.00 | 175.30 | 175.30 | -2.50% | 16,248 |
| Aug 12, 2026 | 178.10 | 182.10 | 181.00 | 179.80 | 179.80 | 0.95% | 580 |
| Aug 11, 2026 | 175.60 | 180.00 | 177.40 | 178.10 | 178.10 | 1.42% | 12,899 |
| Aug 10, 2026 | 170.60 | 180.00 | 172.70 | 175.60 | 175.60 | 2.93% | 4,336 |
| Aug 7, 2026 | 169.80 | 170.60 | 170.60 | 170.60 | 170.60 | 0.47% | 2,193 |
| Aug 6, 2026 | 173.70 | 169.80 | 169.80 | 169.80 | 169.80 | -2.25% | 2,193 |
| Aug 3, 2026 | 170.90 | 174.00 | 173.00 | 173.70 | 173.70 | 1.64% | 3,000 |
| 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 |