Zur Shamir Holdings Ltd (TLV:ZUR)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,227.00
+5.00 (0.41%)
At close: Jan 9, 2026
Zur Shamir Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1,222.00 | 1,246.00 | 1,158.00 | 1,227.00 | 1,227.00 | 0.41% | 47,567 |
| Jan 8, 2026 | 1,268.00 | 1,268.00 | 1,214.00 | 1,222.00 | 1,222.00 | -1.45% | 24,462 |
| Jan 7, 2026 | 1,273.00 | 1,250.00 | 1,236.00 | 1,240.00 | 1,240.00 | -2.59% | 7,486 |
| Jan 6, 2026 | 1,280.00 | 1,280.00 | 1,264.00 | 1,273.00 | 1,273.00 | - | 52,928 |
| Jan 5, 2026 | 1,245.00 | 1,278.00 | 1,245.00 | 1,273.00 | 1,273.00 | 2.25% | 65,662 |
| Jan 1, 2026 | 1,245.00 | 1,267.00 | 1,161.00 | 1,245.00 | 1,245.00 | - | 237,024 |
| Dec 31, 2025 | 1,246.00 | 1,257.00 | 1,221.00 | 1,245.00 | 1,245.00 | -0.08% | 74,680 |
| Dec 30, 2025 | 1,246.00 | 1,258.00 | 1,245.00 | 1,246.00 | 1,246.00 | - | 96,759 |
| Dec 29, 2025 | 1,220.00 | 1,254.00 | 1,215.00 | 1,246.00 | 1,246.00 | 2.13% | 1,861 |
| Dec 28, 2025 | 1,222.00 | 1,244.00 | 1,203.00 | 1,220.00 | 1,220.00 | 0.41% | 4,123 |
| Dec 25, 2025 | 1,248.00 | 1,236.00 | 1,204.00 | 1,215.00 | 1,215.00 | -2.64% | 5,516 |
| Dec 24, 2025 | 1,244.00 | 1,262.00 | 1,227.00 | 1,248.00 | 1,248.00 | 0.32% | 4,660 |
| Dec 23, 2025 | 1,285.00 | 1,285.00 | 1,235.00 | 1,244.00 | 1,244.00 | -1.66% | 24,227 |
| Dec 22, 2025 | 1,248.00 | 1,278.00 | 1,254.00 | 1,265.00 | 1,265.00 | 1.36% | 17,234 |
| Dec 21, 2025 | 1,230.00 | 1,269.00 | 1,228.00 | 1,248.00 | 1,248.00 | 1.71% | 28,367 |
| 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 |