Zur Shamir Holdings Ltd (TLV:ZUR)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,160.00
+23.00 (2.02%)
At close: Nov 27, 2025
Zur Shamir Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 1,137.00 | 1,161.00 | 1,136.00 | 1,160.00 | 1,160.00 | 2.02% | 75,775 |
| Nov 26, 2025 | 1,174.00 | 1,158.00 | 1,122.00 | 1,137.00 | 1,137.00 | -3.15% | 20,504 |
| Nov 25, 2025 | 1,112.00 | 1,200.00 | 1,128.00 | 1,174.00 | 1,174.00 | 5.58% | 152,896 |
| Nov 24, 2025 | 1,084.00 | 1,129.00 | 1,074.00 | 1,112.00 | 1,112.00 | 2.58% | 24,977 |
| Nov 23, 2025 | 1,093.00 | 1,089.00 | 1,066.00 | 1,084.00 | 1,084.00 | -0.82% | 2,625 |
| Nov 20, 2025 | 1,109.00 | 1,186.00 | 1,083.00 | 1,093.00 | 1,093.00 | -0.73% | 19,363 |
| Nov 19, 2025 | 1,050.00 | 1,126.00 | 1,050.00 | 1,101.00 | 1,101.00 | 4.76% | 155,693 |
| Nov 18, 2025 | 1,082.00 | 1,079.00 | 1,035.00 | 1,051.00 | 1,051.00 | -2.87% | 5,177 |
| Nov 17, 2025 | 1,087.00 | 1,087.00 | 1,058.00 | 1,082.00 | 1,082.00 | 0.19% | 2,092 |
| Nov 16, 2025 | 1,071.00 | 1,087.00 | 1,070.00 | 1,080.00 | 1,080.00 | 0.84% | 4,932 |
| Nov 13, 2025 | 1,066.00 | 1,095.00 | 1,057.00 | 1,071.00 | 1,071.00 | 0.47% | 16,644 |
| Nov 12, 2025 | 1,059.00 | 1,085.00 | 1,046.00 | 1,066.00 | 1,066.00 | 0.66% | 14,203 |
| Nov 11, 2025 | 1,057.00 | 1,068.00 | 1,030.00 | 1,059.00 | 1,059.00 | 0.19% | 35,556 |
| Nov 10, 2025 | 1,035.00 | 1,065.00 | 1,020.00 | 1,057.00 | 1,057.00 | 2.13% | 169,173 |
| Nov 9, 2025 | 1,011.00 | 1,041.00 | 1,011.00 | 1,035.00 | 1,035.00 | 2.37% | 2,045 |
| Nov 6, 2025 | 1,036.00 | 1,049.00 | 1,011.00 | 1,011.00 | 1,011.00 | -2.41% | 41,459 |
| Nov 5, 2025 | 1,039.00 | 1,041.00 | 1,029.00 | 1,036.00 | 1,036.00 | -0.29% | 20,894 |
| Nov 4, 2025 | 1,027.00 | 1,042.00 | 1,001.00 | 1,039.00 | 1,039.00 | 1.17% | 125,925 |
| Nov 3, 2025 | 1,028.00 | 1,050.00 | 1,024.00 | 1,027.00 | 1,027.00 | -0.10% | 27,869 |
| Nov 2, 2025 | 1,029.00 | 1,031.00 | 1,020.00 | 1,028.00 | 1,028.00 | -0.10% | 9,097 |
| Oct 30, 2025 | 1,030.00 | 1,045.00 | 1,015.00 | 1,029.00 | 1,029.00 | -0.10% | 12,412 |
| Oct 29, 2025 | 1,025.00 | 1,035.00 | 1,010.00 | 1,030.00 | 1,030.00 | 0.49% | 123,801 |
| Oct 28, 2025 | 1,023.00 | 1,039.00 | 1,018.00 | 1,025.00 | 1,025.00 | 0.20% | 12,449 |
| Oct 27, 2025 | 1,028.00 | 1,027.00 | 1,020.00 | 1,023.00 | 1,023.00 | -0.49% | 3,773 |
| Oct 26, 2025 | 990.00 | 1,035.00 | 990.00 | 1,028.00 | 1,028.00 | 3.84% | 20,314 |
| Oct 23, 2025 | 995.60 | 1,013.00 | 988.00 | 990.00 | 990.00 | -0.56% | 16,988 |
| Oct 22, 2025 | 970.00 | 1,005.00 | 990.00 | 995.60 | 995.60 | 2.64% | 11,770 |
| Oct 21, 2025 | 991.90 | 985.00 | 965.00 | 970.00 | 970.00 | -2.21% | 5,986 |
| Oct 20, 2025 | 988.30 | 999.80 | 987.00 | 991.90 | 991.90 | 0.36% | 4,990 |
| Oct 19, 2025 | 1,004.00 | 1,000.00 | 960.20 | 988.30 | 988.30 | -1.56% | 2,512 |
| Oct 16, 2025 | 1,003.00 | 1,029.00 | 1,000.00 | 1,004.00 | 1,004.00 | 0.10% | 13,241 |
| Oct 15, 2025 | 1,053.00 | 1,053.00 | 994.00 | 1,003.00 | 1,003.00 | -2.81% | 14,644 |
| Oct 12, 2025 | 1,035.00 | 1,051.00 | 1,024.00 | 1,032.00 | 1,032.00 | -0.29% | 6,561 |
| Oct 9, 2025 | 1,028.00 | 1,047.00 | 998.50 | 1,035.00 | 1,035.00 | 7.02% | 19,357 |
| Oct 8, 2025 | 981.80 | 999.80 | 951.80 | 967.10 | 967.10 | -1.50% | 50,128 |
| Oct 5, 2025 | 1,028.00 | 1,035.00 | 976.00 | 981.80 | 981.80 | -2.89% | 99,278 |
| Sep 30, 2025 | 982.70 | 1,022.00 | 992.00 | 1,011.00 | 1,011.00 | 2.88% | 23,720 |
| Sep 29, 2025 | 995.20 | 1,021.00 | 976.10 | 982.70 | 982.70 | -1.26% | 20,897 |
| Sep 28, 2025 | 981.20 | 1,010.00 | 989.00 | 995.20 | 995.20 | 1.43% | 12,008 |
| Sep 25, 2025 | 981.70 | 1,018.00 | 971.00 | 981.20 | 981.20 | -0.05% | 12,503 |
| Sep 21, 2025 | 1,006.00 | 1,024.00 | 976.80 | 981.70 | 981.70 | -2.42% | 5,429 |
| Sep 18, 2025 | 1,015.00 | 1,022.00 | 996.10 | 1,006.00 | 1,006.00 | -0.89% | 8,268 |
| Sep 17, 2025 | 1,062.00 | 1,062.00 | 994.60 | 1,015.00 | 1,015.00 | -0.88% | 6,624 |
| Sep 16, 2025 | 1,039.00 | 1,044.00 | 987.30 | 1,024.00 | 1,024.00 | -1.44% | 36,137 |
| Sep 15, 2025 | 1,065.00 | 1,065.00 | 1,032.00 | 1,039.00 | 1,039.00 | -2.44% | 11,802 |
| Sep 14, 2025 | 1,091.00 | 1,124.00 | 1,049.00 | 1,065.00 | 1,065.00 | -2.38% | 7,877 |
| Sep 11, 2025 | 1,091.00 | 1,097.00 | 1,088.00 | 1,091.00 | 1,091.00 | - | 554 |
| Sep 10, 2025 | 1,090.00 | 1,103.00 | 1,076.00 | 1,091.00 | 1,091.00 | 0.09% | 6,223 |
| Sep 9, 2025 | 1,110.00 | 1,110.00 | 1,080.00 | 1,090.00 | 1,090.00 | 1.40% | 20,477 |
| Sep 8, 2025 | 1,150.00 | 1,150.00 | 1,067.00 | 1,075.00 | 1,075.00 | -0.83% | 25,230 |