Vision Sigma Ltd. (TLV:VISN)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,255.00
+117.00 (2.28%)
Aug 24, 2025, 3:49 PM IDT
Vision Sigma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2025 | 5,138.00 | 5,268.00 | 5,138.00 | 5,255.00 | 5,255.00 | 2.28% | 138 |
| Aug 21, 2025 | 5,138.00 | 5,138.00 | 5,138.00 | 5,138.00 | 5,138.00 | - | - |
| Aug 20, 2025 | 5,076.00 | 5,139.00 | 5,076.00 | 5,138.00 | 5,138.00 | 1.22% | 90 |
| Aug 19, 2025 | 5,076.00 | 5,076.00 | 5,076.00 | 5,076.00 | 5,076.00 | - | - |
| Aug 18, 2025 | 5,076.00 | 5,076.00 | 5,076.00 | 5,076.00 | 5,076.00 | -0.20% | 90 |
| Aug 17, 2025 | 5,086.00 | 5,086.00 | 5,086.00 | 5,086.00 | 5,086.00 | - | - |
| Aug 14, 2025 | 5,268.00 | 5,268.00 | 5,050.00 | 5,086.00 | 5,086.00 | -3.36% | 226 |
| Aug 13, 2025 | 5,445.00 | 5,471.00 | 5,187.00 | 5,263.00 | 5,263.00 | -3.34% | 130 |
| Aug 12, 2025 | 5,602.00 | 5,630.00 | 4,941.00 | 5,445.00 | 5,445.00 | -2.80% | 658 |
| Aug 11, 2025 | 5,602.00 | 5,602.00 | 5,602.00 | 5,602.00 | 5,602.00 | - | - |
| Aug 10, 2025 | 5,602.00 | 5,602.00 | 5,602.00 | 5,602.00 | 5,602.00 | - | - |
| Aug 7, 2025 | 5,602.00 | 5,602.00 | 5,602.00 | 5,602.00 | 5,602.00 | - | - |
| Aug 6, 2025 | 5,602.00 | 5,602.00 | 5,602.00 | 5,602.00 | 5,602.00 | - | - |
| Aug 5, 2025 | 5,602.00 | 5,602.00 | 5,602.00 | 5,602.00 | 5,602.00 | - | - |
| Aug 4, 2025 | 5,602.00 | 5,602.00 | 5,602.00 | 5,602.00 | 5,602.00 | - | - |
| Jul 31, 2025 | 5,602.00 | 5,602.00 | 5,602.00 | 5,602.00 | 5,602.00 | - | - |
| Jul 30, 2025 | 5,602.00 | 5,602.00 | 5,602.00 | 5,602.00 | 5,602.00 | - | - |
| Jul 29, 2025 | 5,537.00 | 5,603.00 | 5,537.00 | 5,602.00 | 5,602.00 | 1.17% | 64 |
| Jul 28, 2025 | 5,537.00 | 5,537.00 | 5,537.00 | 5,537.00 | 5,537.00 | - | - |
| Jul 27, 2025 | 5,537.00 | 5,537.00 | 5,537.00 | 5,537.00 | 5,537.00 | - | - |
| Jul 24, 2025 | 5,537.00 | 5,537.00 | 5,537.00 | 5,537.00 | 5,537.00 | - | - |
| Jul 23, 2025 | 5,545.00 | 5,545.00 | 5,517.00 | 5,537.00 | 5,537.00 | -0.14% | 10 |
| Jul 22, 2025 | 5,545.00 | 5,545.00 | 5,545.00 | 5,545.00 | 5,545.00 | - | - |
| Jul 21, 2025 | 5,481.00 | 5,546.00 | 5,481.00 | 5,545.00 | 5,545.00 | 1.17% | 64 |
| Jul 20, 2025 | 5,481.00 | 5,481.00 | 5,481.00 | 5,481.00 | 5,481.00 | - | - |
| Jul 17, 2025 | 5,481.00 | 5,481.00 | 5,481.00 | 5,481.00 | 5,481.00 | - | - |
| Jul 16, 2025 | 5,686.00 | 5,686.00 | 5,400.00 | 5,481.00 | 5,481.00 | -3.61% | 358 |
| Jul 15, 2025 | 5,686.00 | 5,686.00 | 5,686.00 | 5,686.00 | 5,686.00 | - | - |
| Jul 14, 2025 | 5,899.00 | 5,940.00 | 5,640.00 | 5,686.00 | 5,686.00 | -3.61% | 448 |
| Jul 13, 2025 | 5,711.00 | 5,915.00 | 5,711.00 | 5,899.00 | 5,899.00 | 3.29% | 494 |
| Jul 10, 2025 | 5,781.00 | 5,781.00 | 5,650.00 | 5,711.00 | 5,711.00 | -1.21% | 20 |
| Jul 9, 2025 | 5,781.00 | 5,781.00 | 5,781.00 | 5,781.00 | 5,781.00 | - | - |
| Jul 8, 2025 | 5,781.00 | 5,781.00 | 5,781.00 | 5,781.00 | 5,781.00 | - | - |
| Jul 7, 2025 | 5,781.00 | 5,781.00 | 5,781.00 | 5,781.00 | 5,781.00 | - | - |
| Jul 6, 2025 | 5,559.00 | 5,781.00 | 5,559.00 | 5,781.00 | 5,781.00 | 3.99% | 54 |
| Jul 3, 2025 | 5,718.00 | 5,718.00 | 5,526.00 | 5,559.00 | 5,559.00 | -2.78% | 102 |
| Jul 2, 2025 | 5,797.00 | 5,797.00 | 5,717.00 | 5,718.00 | 5,718.00 | -1.36% | 441 |
| Jul 1, 2025 | 5,866.00 | 5,866.00 | 5,678.00 | 5,797.00 | 5,797.00 | -1.18% | 19 |
| Jun 30, 2025 | 5,866.00 | 5,866.00 | 5,866.00 | 5,866.00 | 5,866.00 | - | - |
| Jun 29, 2025 | 5,757.00 | 5,869.00 | 5,757.00 | 5,866.00 | 5,866.00 | 1.89% | 60 |
| Jun 26, 2025 | 5,840.00 | 5,840.00 | 5,575.00 | 5,757.00 | 5,757.00 | -1.42% | 66 |
| Jun 25, 2025 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | - | - |
| Jun 24, 2025 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | - | - |
| Jun 23, 2025 | 5,419.00 | 5,840.00 | 5,419.00 | 5,840.00 | 5,840.00 | 7.77% | 132 |
| Jun 22, 2025 | 5,299.00 | 5,419.00 | 5,299.00 | 5,419.00 | 5,419.00 | 2.26% | 66 |
| Jun 19, 2025 | 5,299.00 | 5,299.00 | 5,299.00 | 5,299.00 | 5,299.00 | - | - |
| Jun 18, 2025 | 5,273.00 | 5,299.00 | 5,273.00 | 5,299.00 | 5,299.00 | 0.49% | 96 |
| Jun 17, 2025 | 5,408.00 | 5,408.00 | 5,273.00 | 5,273.00 | 5,273.00 | -2.50% | 55 |
| Jun 16, 2025 | 5,408.00 | 5,408.00 | 5,408.00 | 5,408.00 | 5,408.00 | - | - |
| Jun 15, 2025 | 5,408.00 | 5,408.00 | 5,408.00 | 5,408.00 | 5,408.00 | - | - |