Vision Sigma Ltd. (TLV:VISN)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,721.00
-137.00 (-2.34%)
Nov 20, 2025, 5:24 PM IDT
Vision Sigma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 5,858.00 | 5,733.00 | 5,710.00 | 5,721.00 | 5,721.00 | -2.34% | 170 |
| Oct 29, 2025 | 5,794.00 | 5,900.00 | 5,751.00 | 5,858.00 | 5,858.00 | 1.10% | 413 |
| Oct 9, 2025 | 5,492.00 | 5,900.00 | 5,688.00 | 5,794.00 | 5,794.00 | 5.50% | 120 |
| Sep 9, 2025 | 5,358.00 | 5,492.00 | 5,492.00 | 5,492.00 | 5,492.00 | 2.50% | 67 |
| Sep 8, 2025 | 5,226.00 | 5,358.00 | 5,358.00 | 5,358.00 | 5,358.00 | 2.53% | 67 |
| Sep 7, 2025 | 5,097.00 | 5,226.00 | 5,226.00 | 5,226.00 | 5,226.00 | 2.53% | 82 |
| Aug 31, 2025 | 5,255.00 | 5,122.00 | 5,019.00 | 5,097.00 | 5,097.00 | -3.01% | 92 |
| Aug 24, 2025 | 5,138.00 | 5,268.00 | 5,241.00 | 5,255.00 | 5,255.00 | 2.28% | 138 |
| Aug 20, 2025 | 5,076.00 | 5,139.00 | 5,076.00 | 5,138.00 | 5,138.00 | 1.22% | 90 |
| Aug 18, 2025 | 5,076.00 | 5,076.00 | 5,076.00 | 5,076.00 | 5,076.00 | -0.20% | 90 |
| 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 |
| Jul 29, 2025 | 5,537.00 | 5,603.00 | 5,602.00 | 5,602.00 | 5,602.00 | 1.17% | 64 |
| Jul 23, 2025 | 5,545.00 | 5,517.00 | 5,517.00 | 5,537.00 | 5,537.00 | -0.14% | 10 |
| Jul 21, 2025 | 5,481.00 | 5,546.00 | 5,545.00 | 5,545.00 | 5,545.00 | 1.17% | 64 |
| Jul 16, 2025 | 5,686.00 | 5,686.00 | 5,400.00 | 5,481.00 | 5,481.00 | -3.61% | 358 |
| 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 | 5,872.00 | 5,899.00 | 5,899.00 | 3.29% | 494 |
| Jul 10, 2025 | 5,781.00 | 5,660.00 | 5,650.00 | 5,711.00 | 5,711.00 | -1.21% | 20 |
| Jul 6, 2025 | 5,559.00 | 5,781.00 | 5,781.00 | 5,781.00 | 5,781.00 | 3.99% | 54 |
| Jul 3, 2025 | 5,718.00 | 5,661.00 | 5,526.00 | 5,559.00 | 5,559.00 | -2.78% | 102 |
| Jul 2, 2025 | 5,797.00 | 5,718.00 | 5,717.00 | 5,718.00 | 5,718.00 | -1.36% | 441 |
| Jul 1, 2025 | 5,866.00 | 5,813.00 | 5,678.00 | 5,797.00 | 5,797.00 | -1.18% | 19 |
| 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 | 5,822.00 | 5,575.00 | 5,757.00 | 5,757.00 | -1.42% | 19 |
| Jun 23, 2025 | 5,419.00 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 7.77% | 66 |
| Jun 22, 2025 | 5,299.00 | 5,419.00 | 5,419.00 | 5,419.00 | 5,419.00 | 2.26% | 66 |
| Jun 18, 2025 | 5,273.00 | 5,299.00 | 5,299.00 | 5,299.00 | 5,299.00 | 0.49% | 96 |
| Jun 17, 2025 | 5,408.00 | 5,273.00 | 5,273.00 | 5,273.00 | 5,273.00 | -2.50% | 55 |
| Jun 12, 2025 | 5,561.00 | 5,341.00 | 5,341.00 | 5,408.00 | 5,408.00 | -2.75% | 25 |
| Jun 8, 2025 | 5,705.00 | 5,570.00 | 5,559.00 | 5,561.00 | 5,561.00 | -2.52% | 126 |