M.Yochananof and Sons (1988) Ltd (TLV:YHNF)
Israel · Delayed Price · Currency is ILS · Price in ILA 28,680
+680 (2.43%)
Sep 7, 2025, 3:49 PM IDT
TLV:YHNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 27,490.00 | 28,180.00 | 27,490.00 | 28,000.00 | 28,000.00 | 1.86% | 4,829 |
| Sep 3, 2025 | 27,720.00 | 28,070.00 | 27,250.00 | 27,490.00 | 27,490.00 | -0.83% | 6,900 |
| Sep 2, 2025 | 28,820.00 | 28,820.00 | 27,100.00 | 27,720.00 | 27,720.00 | -3.82% | 6,152 |
| Sep 1, 2025 | 28,960.00 | 29,050.00 | 28,690.00 | 28,820.00 | 28,820.00 | -0.48% | 3,003 |
| Aug 31, 2025 | 29,110.00 | 29,230.00 | 28,940.00 | 28,960.00 | 28,960.00 | -0.52% | 1,370 |
| Aug 28, 2025 | 29,300.00 | 29,540.00 | 28,950.00 | 29,110.00 | 29,110.00 | -1.59% | 7,620 |
| Aug 27, 2025 | 29,700.00 | 30,150.00 | 29,460.00 | 29,580.00 | 29,372.00 | -0.40% | 4,628 |
| Aug 26, 2025 | 29,540.00 | 29,700.00 | 29,120.00 | 29,700.00 | 29,491.16 | 0.54% | 10,747 |
| Aug 25, 2025 | 29,630.00 | 29,930.00 | 29,290.00 | 29,540.00 | 29,332.28 | -0.30% | 3,647 |
| Aug 24, 2025 | 29,650.00 | 30,090.00 | 29,630.00 | 29,630.00 | 29,421.65 | 0.44% | 2,555 |
| Aug 21, 2025 | 30,040.00 | 30,380.00 | 29,310.00 | 29,500.00 | 29,292.56 | -1.80% | 7,142 |
| Aug 20, 2025 | 30,530.00 | 31,000.00 | 30,040.00 | 30,040.00 | 29,828.77 | -1.60% | 3,235 |
| Aug 19, 2025 | 30,480.00 | 31,200.00 | 30,370.00 | 30,530.00 | 30,315.32 | 0.16% | 4,105 |
| Aug 18, 2025 | 30,570.00 | 31,000.00 | 30,330.00 | 30,480.00 | 30,265.67 | -0.29% | 2,728 |
| Aug 17, 2025 | 30,080.00 | 30,590.00 | 30,050.00 | 30,570.00 | 30,355.04 | 1.63% | 972 |
| Aug 14, 2025 | 30,000.00 | 30,260.00 | 29,780.00 | 30,080.00 | 29,868.48 | 2.00% | 5,449 |
| Aug 13, 2025 | 29,340.00 | 29,960.00 | 29,340.00 | 29,490.00 | 29,282.63 | 1.69% | 5,404 |
| Aug 12, 2025 | 29,510.00 | 30,130.00 | 29,000.00 | 29,000.00 | 28,796.08 | -1.93% | 5,209 |
| Aug 11, 2025 | 30,180.00 | 30,180.00 | 29,510.00 | 29,570.00 | 29,362.07 | -0.40% | 5,885 |
| Aug 10, 2025 | 29,430.00 | 30,180.00 | 29,430.00 | 29,690.00 | 29,481.23 | 0.88% | 2,347 |
| Aug 7, 2025 | 29,050.00 | 30,080.00 | 29,040.00 | 29,430.00 | 29,223.05 | 1.31% | 56,363 |
| Aug 6, 2025 | 29,500.00 | 30,220.00 | 29,050.00 | 29,050.00 | 28,845.73 | -2.97% | 8,848 |
| Aug 5, 2025 | 30,010.00 | 30,660.00 | 29,740.00 | 29,940.00 | 29,729.47 | -2.12% | 15,555 |
| Aug 4, 2025 | 31,210.00 | 31,550.00 | 30,410.00 | 30,590.00 | 30,374.90 | -2.39% | 9,333 |
| Jul 31, 2025 | 30,870.00 | 31,640.00 | 30,830.00 | 31,340.00 | 31,119.62 | 1.52% | 10,231 |
| Jul 30, 2025 | 31,800.00 | 31,960.00 | 30,850.00 | 30,870.00 | 30,652.93 | -2.92% | 5,208 |
| Jul 29, 2025 | 31,700.00 | 32,080.00 | 31,060.00 | 31,800.00 | 31,576.39 | - | 8,929 |
| Jul 28, 2025 | 32,000.00 | 32,230.00 | 31,800.00 | 31,800.00 | 31,576.39 | -0.63% | 8,790 |
| Jul 27, 2025 | 32,440.00 | 33,110.00 | 31,940.00 | 32,000.00 | 31,774.98 | -1.36% | 8,170 |
| Jul 24, 2025 | 33,440.00 | 33,490.00 | 32,270.00 | 32,440.00 | 32,211.89 | -1.70% | 7,938 |
| Jul 23, 2025 | 32,500.00 | 33,220.00 | 32,160.00 | 33,000.00 | 32,767.95 | 1.73% | 8,093 |
| Jul 22, 2025 | 32,900.00 | 33,330.00 | 32,210.00 | 32,440.00 | 32,211.89 | -1.40% | 11,053 |
| Jul 21, 2025 | 31,740.00 | 33,760.00 | 31,740.00 | 32,900.00 | 32,668.65 | 1.83% | 7,795 |
| Jul 20, 2025 | 32,540.00 | 32,540.00 | 32,060.00 | 32,310.00 | 32,082.80 | -0.71% | 2,338 |
| Jul 17, 2025 | 32,810.00 | 33,160.00 | 32,420.00 | 32,540.00 | 32,311.19 | -0.82% | 5,970 |
| Jul 16, 2025 | 32,510.00 | 33,060.00 | 32,130.00 | 32,810.00 | 32,579.29 | 0.92% | 5,467 |
| Jul 15, 2025 | 31,870.00 | 32,680.00 | 31,820.00 | 32,510.00 | 32,281.40 | 2.01% | 12,058 |
| Jul 14, 2025 | 31,780.00 | 32,430.00 | 31,410.00 | 31,870.00 | 31,645.90 | 0.28% | 7,459 |
| Jul 13, 2025 | 32,640.00 | 32,650.00 | 31,140.00 | 31,780.00 | 31,556.53 | -2.63% | 4,627 |
| Jul 10, 2025 | 32,640.00 | 32,830.00 | 32,110.00 | 32,640.00 | 32,410.48 | - | 6,330 |
| Jul 9, 2025 | 31,980.00 | 32,640.00 | 31,980.00 | 32,640.00 | 32,410.48 | 2.10% | 11,319 |
| Jul 8, 2025 | 31,790.00 | 32,120.00 | 30,970.00 | 31,970.00 | 31,745.19 | 1.17% | 12,056 |
| Jul 7, 2025 | 31,230.00 | 31,730.00 | 30,980.00 | 31,600.00 | 31,377.80 | 1.18% | 11,476 |
| Jul 6, 2025 | 31,200.00 | 31,750.00 | 30,850.00 | 31,230.00 | 31,010.40 | 0.10% | 3,687 |
| Jul 3, 2025 | 31,660.00 | 31,740.00 | 31,040.00 | 31,200.00 | 30,980.61 | -1.45% | 15,605 |
| Jul 2, 2025 | 31,350.00 | 31,940.00 | 31,300.00 | 31,660.00 | 31,437.37 | 0.99% | 10,077 |
| Jul 1, 2025 | 30,850.00 | 31,490.00 | 30,500.00 | 31,350.00 | 31,129.55 | 1.62% | 10,768 |
| Jun 30, 2025 | 30,190.00 | 30,870.00 | 30,190.00 | 30,850.00 | 30,633.07 | 0.65% | 10,754 |
| Jun 29, 2025 | 30,100.00 | 30,650.00 | 29,700.00 | 30,650.00 | 30,434.48 | 2.17% | 6,560 |
| Jun 26, 2025 | 29,900.00 | 30,280.00 | 29,680.00 | 30,000.00 | 29,789.05 | -0.53% | 5,670 |