Zur Shamir Holdings Ltd (TLV:ZUR)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,227.00
0.00 (0.00%)
At close: Dec 18, 2025
Zur Shamir Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 1,230.00 | 1,271.00 | 1,209.00 | 1,227.00 | 1,227.00 | - | 40,020 |
| Dec 17, 2025 | 1,229.00 | 1,244.00 | 1,200.00 | 1,227.00 | 1,227.00 | 2.34% | 114,661 |
| Dec 16, 2025 | 1,211.00 | 1,236.00 | 1,169.00 | 1,199.00 | 1,199.00 | 0.50% | 26,496 |
| Dec 15, 2025 | 1,213.00 | 1,249.00 | 1,157.00 | 1,193.00 | 1,193.00 | -1.65% | 37,803 |
| Dec 14, 2025 | 1,208.00 | 1,233.00 | 1,196.00 | 1,213.00 | 1,213.00 | 0.41% | 18,763 |
| Dec 11, 2025 | 1,205.00 | 1,219.00 | 1,184.00 | 1,208.00 | 1,208.00 | 0.25% | 10,462 |
| Dec 10, 2025 | 1,207.00 | 1,221.00 | 1,180.00 | 1,205.00 | 1,205.00 | -0.17% | 9,076 |
| Dec 9, 2025 | 1,180.00 | 1,227.00 | 1,164.00 | 1,207.00 | 1,207.00 | 2.29% | 13,676 |
| Dec 8, 2025 | 1,192.00 | 1,199.00 | 1,156.00 | 1,180.00 | 1,180.00 | -1.01% | 10,204 |
| Dec 7, 2025 | 1,223.00 | 1,227.00 | 1,181.00 | 1,192.00 | 1,192.00 | -2.13% | 38,330 |
| Dec 4, 2025 | 1,207.00 | 1,220.00 | 1,178.00 | 1,218.00 | 1,179.60 | 0.91% | 72,266 |
| Dec 3, 2025 | 1,201.00 | 1,222.00 | 1,199.00 | 1,207.00 | 1,168.94 | 0.50% | 22,682 |
| Dec 2, 2025 | 1,198.00 | 1,220.00 | 1,190.00 | 1,201.00 | 1,163.13 | 0.25% | 19,500 |
| Dec 1, 2025 | 1,175.00 | 1,218.00 | 1,186.00 | 1,198.00 | 1,160.23 | 1.96% | 15,915 |
| Nov 30, 2025 | 1,168.00 | 1,176.00 | 1,168.00 | 1,175.00 | 1,137.95 | 1.29% | 8,894 |
| Nov 27, 2025 | 1,137.00 | 1,161.00 | 1,136.00 | 1,160.00 | 1,123.43 | 2.02% | 75,775 |
| Nov 26, 2025 | 1,174.00 | 1,158.00 | 1,122.00 | 1,137.00 | 1,101.15 | -3.15% | 20,504 |
| Nov 25, 2025 | 1,112.00 | 1,200.00 | 1,128.00 | 1,174.00 | 1,136.98 | 5.58% | 152,896 |
| Nov 24, 2025 | 1,084.00 | 1,129.00 | 1,074.00 | 1,112.00 | 1,076.94 | 2.58% | 24,977 |
| Nov 23, 2025 | 1,093.00 | 1,089.00 | 1,066.00 | 1,084.00 | 1,049.82 | -0.82% | 2,625 |
| Nov 20, 2025 | 1,109.00 | 1,186.00 | 1,083.00 | 1,093.00 | 1,058.54 | -0.73% | 19,363 |
| Nov 19, 2025 | 1,050.00 | 1,126.00 | 1,050.00 | 1,101.00 | 1,066.29 | 4.76% | 155,693 |
| Nov 18, 2025 | 1,082.00 | 1,079.00 | 1,035.00 | 1,051.00 | 1,017.86 | -2.87% | 5,177 |
| Nov 17, 2025 | 1,087.00 | 1,087.00 | 1,058.00 | 1,082.00 | 1,047.89 | 0.19% | 2,092 |
| Nov 16, 2025 | 1,071.00 | 1,087.00 | 1,070.00 | 1,080.00 | 1,045.95 | 0.84% | 4,932 |
| Nov 13, 2025 | 1,066.00 | 1,095.00 | 1,057.00 | 1,071.00 | 1,037.23 | 0.47% | 16,644 |
| Nov 12, 2025 | 1,059.00 | 1,085.00 | 1,046.00 | 1,066.00 | 1,032.39 | 0.66% | 14,203 |
| Nov 11, 2025 | 1,057.00 | 1,068.00 | 1,030.00 | 1,059.00 | 1,025.61 | 0.19% | 35,556 |
| Nov 10, 2025 | 1,035.00 | 1,065.00 | 1,020.00 | 1,057.00 | 1,023.67 | 2.13% | 169,173 |
| Nov 9, 2025 | 1,011.00 | 1,041.00 | 1,011.00 | 1,035.00 | 1,002.37 | 2.37% | 2,045 |
| Nov 6, 2025 | 1,036.00 | 1,049.00 | 1,011.00 | 1,011.00 | 979.12 | -2.41% | 41,459 |
| Nov 5, 2025 | 1,039.00 | 1,041.00 | 1,029.00 | 1,036.00 | 1,003.34 | -0.29% | 20,894 |
| Nov 4, 2025 | 1,027.00 | 1,042.00 | 1,001.00 | 1,039.00 | 1,006.24 | 1.17% | 125,925 |
| Nov 3, 2025 | 1,028.00 | 1,050.00 | 1,024.00 | 1,027.00 | 994.62 | -0.10% | 27,869 |
| Nov 2, 2025 | 1,029.00 | 1,031.00 | 1,020.00 | 1,028.00 | 995.59 | -0.10% | 9,097 |
| Oct 30, 2025 | 1,030.00 | 1,045.00 | 1,015.00 | 1,029.00 | 996.56 | -0.10% | 12,412 |
| Oct 29, 2025 | 1,025.00 | 1,035.00 | 1,010.00 | 1,030.00 | 997.52 | 0.49% | 123,801 |
| Oct 28, 2025 | 1,023.00 | 1,039.00 | 1,018.00 | 1,025.00 | 992.68 | 0.20% | 12,449 |
| Oct 27, 2025 | 1,028.00 | 1,027.00 | 1,020.00 | 1,023.00 | 990.75 | -0.49% | 3,773 |
| Oct 26, 2025 | 990.00 | 1,035.00 | 990.00 | 1,028.00 | 995.59 | 3.84% | 20,314 |
| Oct 23, 2025 | 995.60 | 1,013.00 | 988.00 | 990.00 | 958.79 | -0.56% | 16,988 |
| Oct 22, 2025 | 970.00 | 1,005.00 | 990.00 | 995.60 | 964.21 | 2.64% | 11,770 |
| Oct 21, 2025 | 991.90 | 985.00 | 965.00 | 970.00 | 939.42 | -2.21% | 5,986 |
| Oct 20, 2025 | 988.30 | 999.80 | 987.00 | 991.90 | 960.63 | 0.36% | 4,990 |
| Oct 19, 2025 | 1,004.00 | 1,000.00 | 960.20 | 988.30 | 957.14 | -1.56% | 2,512 |
| Oct 16, 2025 | 1,003.00 | 1,029.00 | 1,000.00 | 1,004.00 | 972.34 | 0.10% | 13,241 |
| Oct 15, 2025 | 1,053.00 | 1,053.00 | 994.00 | 1,003.00 | 971.38 | -2.81% | 14,644 |
| Oct 12, 2025 | 1,035.00 | 1,051.00 | 1,024.00 | 1,032.00 | 999.46 | -0.29% | 6,561 |
| Oct 9, 2025 | 1,028.00 | 1,047.00 | 998.50 | 1,035.00 | 1,002.37 | 7.02% | 19,357 |
| Oct 8, 2025 | 981.80 | 999.80 | 951.80 | 967.10 | 936.61 | -1.50% | 50,128 |