Zur Shamir Holdings Ltd (TLV:ZUR)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,312.00
+4.00 (0.31%)
Aug 24, 2026, 11:29 AM IDT
Zur Shamir Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,280.00 | 1,329.00 | 1,300.00 | 1,308.00 | 1,308.00 | 2.19% | 13,375 |
| Aug 20, 2026 | 1,266.00 | 1,335.00 | 1,250.00 | 1,280.00 | 1,280.00 | 1.11% | 38,892 |
| Aug 19, 2026 | 1,258.00 | 1,270.00 | 1,245.00 | 1,266.00 | 1,266.00 | 0.64% | 4,374 |
| Aug 18, 2026 | 1,272.00 | 1,284.00 | 1,239.00 | 1,258.00 | 1,258.00 | -1.10% | 5,209 |
| Aug 17, 2026 | 1,274.00 | 1,284.00 | 1,265.00 | 1,272.00 | 1,272.00 | 0.24% | 11,782 |
| Aug 14, 2026 | 1,197.00 | 1,277.00 | 1,196.00 | 1,269.00 | 1,269.00 | 6.02% | 24,069 |
| Aug 13, 2026 | 1,198.00 | 1,210.00 | 1,190.00 | 1,197.00 | 1,197.00 | -0.08% | 16,022 |
| Aug 12, 2026 | 1,193.00 | 1,200.00 | 1,180.00 | 1,198.00 | 1,198.00 | 0.42% | 7,437 |
| Aug 11, 2026 | 1,207.00 | 1,204.00 | 1,179.00 | 1,193.00 | 1,193.00 | -1.16% | 1,033 |
| Aug 10, 2026 | 1,196.00 | 1,219.00 | 1,200.00 | 1,207.00 | 1,207.00 | 0.92% | 13,584 |
| Aug 7, 2026 | 1,181.00 | 1,200.00 | 1,181.00 | 1,196.00 | 1,196.00 | 1.27% | 1,179 |
| Aug 6, 2026 | 1,177.00 | 1,234.00 | 1,177.00 | 1,181.00 | 1,181.00 | 0.34% | 31,183 |
| Aug 5, 2026 | 1,177.00 | 1,180.00 | 1,162.00 | 1,177.00 | 1,177.00 | - | 8,122 |
| Aug 4, 2026 | 1,177.00 | 1,179.00 | 1,165.00 | 1,177.00 | 1,177.00 | - | 2,181 |
| Aug 3, 2026 | 1,167.00 | 1,177.00 | 1,167.00 | 1,177.00 | 1,177.00 | 0.86% | 29,292 |
| Jul 31, 2026 | 1,129.00 | 1,175.00 | 1,136.00 | 1,167.00 | 1,167.00 | 3.37% | 54,128 |
| Jul 30, 2026 | 1,150.00 | 1,142.00 | 1,123.00 | 1,129.00 | 1,129.00 | -1.83% | 30,513 |
| Jul 29, 2026 | 1,163.00 | 1,154.00 | 1,150.00 | 1,150.00 | 1,150.00 | -1.12% | 538 |
| Jul 28, 2026 | 1,175.00 | 1,186.00 | 1,159.00 | 1,163.00 | 1,163.00 | -1.02% | 5,175 |
| Jul 27, 2026 | 1,193.00 | 1,198.00 | 1,157.00 | 1,175.00 | 1,175.00 | -1.51% | 15,332 |
| Jul 24, 2026 | 1,194.00 | 1,194.00 | 1,178.00 | 1,193.00 | 1,193.00 | -0.08% | 20,303 |
| Jul 22, 2026 | 1,165.00 | 1,206.00 | 1,140.00 | 1,194.00 | 1,194.00 | 2.49% | 80,859 |
| Jul 21, 2026 | 1,168.00 | 1,178.00 | 1,160.00 | 1,165.00 | 1,165.00 | -0.26% | 11,545 |
| Jul 20, 2026 | 1,167.00 | 1,172.00 | 1,144.00 | 1,168.00 | 1,168.00 | 0.09% | 11,762 |
| Jul 17, 2026 | 1,169.00 | 1,170.00 | 1,165.00 | 1,167.00 | 1,167.00 | -0.17% | 781 |
| Jul 16, 2026 | 1,169.00 | 1,187.00 | 1,160.00 | 1,169.00 | 1,169.00 | - | 8,115 |
| Jul 15, 2026 | 1,150.00 | 1,200.00 | 1,157.00 | 1,169.00 | 1,169.00 | 1.65% | 55,714 |
| Jul 14, 2026 | 1,135.00 | 1,163.00 | 1,126.00 | 1,150.00 | 1,150.00 | 1.32% | 22,051 |
| Jul 13, 2026 | 1,154.00 | 1,154.00 | 1,131.00 | 1,135.00 | 1,135.00 | -1.65% | 204,703 |
| Jul 10, 2026 | 1,162.00 | 1,162.00 | 1,151.00 | 1,154.00 | 1,154.00 | -0.69% | 7,744 |
| Jul 9, 2026 | 1,169.00 | 1,237.00 | 1,158.00 | 1,162.00 | 1,162.00 | -0.60% | 95,394 |
| Jul 8, 2026 | 1,171.00 | 1,171.00 | 1,153.00 | 1,169.00 | 1,169.00 | -0.17% | 11,282 |
| Jul 7, 2026 | 1,188.00 | 1,189.00 | 1,148.00 | 1,171.00 | 1,171.00 | -1.43% | 88,730 |
| Jul 6, 2026 | 1,170.00 | 1,194.00 | 1,177.00 | 1,188.00 | 1,188.00 | 1.54% | 32,105 |
| Jul 3, 2026 | 1,160.00 | 1,174.00 | 1,160.00 | 1,170.00 | 1,170.00 | 0.86% | 24,943 |
| Jul 2, 2026 | 1,120.00 | 1,160.00 | 1,109.00 | 1,160.00 | 1,160.00 | 4.60% | 63,702 |
| Jul 1, 2026 | 1,106.00 | 1,116.00 | 1,095.00 | 1,109.00 | 1,109.00 | 0.27% | 116,243 |
| Jun 30, 2026 | 1,104.00 | 1,109.00 | 1,104.00 | 1,106.00 | 1,106.00 | 0.18% | 5,100 |
| Jun 29, 2026 | 1,072.00 | 1,114.00 | 1,092.00 | 1,104.00 | 1,104.00 | 2.99% | 1,865 |
| Jun 26, 2026 | 1,078.00 | 1,080.00 | 1,046.00 | 1,072.00 | 1,072.00 | -0.56% | 7,882 |
| Jun 25, 2026 | 1,063.00 | 1,103.00 | 1,051.00 | 1,078.00 | 1,078.00 | 1.41% | 26,067 |
| Jun 24, 2026 | 1,042.00 | 1,073.00 | 1,031.00 | 1,063.00 | 1,063.00 | 2.02% | 16,386 |
| Jun 23, 2026 | 1,070.00 | 1,116.00 | 1,025.00 | 1,042.00 | 1,042.00 | -2.62% | 16,409 |
| Jun 22, 2026 | 1,071.00 | 1,076.00 | 1,045.00 | 1,070.00 | 1,070.00 | -0.19% | 11,415 |
| Jun 19, 2026 | 1,086.00 | 1,086.00 | 1,055.00 | 1,072.00 | 1,072.00 | -0.37% | 2,505 |
| Jun 18, 2026 | 1,066.00 | 1,089.00 | 1,052.00 | 1,076.00 | 1,076.00 | 0.94% | 30,834 |
| Jun 17, 2026 | 1,074.00 | 1,080.00 | 1,040.00 | 1,066.00 | 1,066.00 | -0.74% | 30,007 |
| Jun 16, 2026 | 1,092.00 | 1,095.00 | 1,062.00 | 1,074.00 | 1,074.00 | -1.65% | 3,943 |
| Jun 15, 2026 | 1,105.00 | 1,128.00 | 1,070.00 | 1,092.00 | 1,092.00 | -1.18% | 6,272 |
| Jun 12, 2026 | 1,088.00 | 1,125.00 | 1,097.00 | 1,105.00 | 1,105.00 | 1.56% | 44,098 |