Shamaym Improve Ltd (TLV:SHMM)
Israel · Delayed Price · Currency is ILS · Price in ILA 166.60
-3.90 (-2.29%)
Apr 24, 2026, 10:26 AM IDT
Shamaym Improve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 18, 2026 | 235.00 | 240.30 | 229.70 | 231.90 | 231.90 | -1.32% | 1,891 |
| Feb 17, 2026 | 237.30 | 250.00 | 229.70 | 235.00 | 235.00 | -0.97% | 10,491 |
| Feb 16, 2026 | 223.80 | 242.50 | 224.80 | 237.30 | 237.30 | 6.03% | 25,869 |
| Feb 13, 2026 | 222.60 | 224.70 | 224.50 | 223.80 | 223.80 | 0.54% | 500 |
| Feb 12, 2026 | 214.50 | 236.90 | 210.00 | 222.60 | 222.60 | 3.78% | 92,503 |
| Feb 11, 2026 | 216.00 | 216.00 | 207.30 | 214.50 | 214.50 | -0.69% | 5,674 |
| Feb 10, 2026 | 215.30 | 232.80 | 212.00 | 216.00 | 216.00 | 0.33% | 9,181 |
| Feb 9, 2026 | 212.10 | 220.20 | 202.00 | 215.30 | 215.30 | 2.04% | 28,644 |
| Feb 6, 2026 | 230.10 | 221.60 | 203.00 | 211.00 | 211.00 | -8.30% | 20,439 |
| Feb 5, 2026 | 247.10 | 247.10 | 226.70 | 230.10 | 230.10 | -4.76% | 4,320 |
| Feb 4, 2026 | 246.60 | 249.80 | 234.00 | 241.60 | 241.60 | -2.03% | 16,787 |
| Feb 3, 2026 | 250.40 | 258.90 | 237.00 | 246.60 | 246.60 | -1.52% | 26,025 |
| Feb 2, 2026 | 239.00 | 267.00 | 228.60 | 250.40 | 250.40 | 4.77% | 40,267 |
| Jan 30, 2026 | 256.70 | 268.00 | 219.90 | 239.00 | 239.00 | -6.90% | 169,825 |
| Jan 29, 2026 | 211.00 | 275.00 | 211.00 | 256.70 | 256.70 | 25.65% | 387,197 |
| Jan 28, 2026 | 184.00 | 218.30 | 184.00 | 204.30 | 204.30 | 13.25% | 76,896 |
| Jan 27, 2026 | 165.70 | 191.20 | 158.00 | 180.40 | 180.40 | 11.36% | 75,888 |
| Jan 26, 2026 | 167.30 | 167.00 | 160.00 | 162.00 | 162.00 | -3.17% | 12,090 |
| Jan 23, 2026 | 163.40 | 168.80 | 165.00 | 167.30 | 167.30 | 2.39% | 11,192 |