Zur Shamir Holdings Ltd (TLV:ZUR)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,160.00
-16.00 (-1.36%)
Oct 23, 2026, 1:44 PM IDT
Zur Shamir Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,176.00 | 1,176.00 | 1,140.00 | 1,160.00 | 1,160.00 | -1.36% | 11,853 |
| Oct 22, 2026 | 1,170.00 | 1,180.00 | 1,170.00 | 1,176.00 | 1,176.00 | 0.51% | 906 |
| Oct 21, 2026 | 1,156.00 | 1,171.00 | 1,160.00 | 1,170.00 | 1,170.00 | 1.21% | 10,835 |
| Oct 20, 2026 | 1,160.00 | 1,162.00 | 1,150.00 | 1,156.00 | 1,156.00 | -0.34% | 12,590 |
| Oct 19, 2026 | 1,185.00 | 1,183.00 | 1,151.00 | 1,160.00 | 1,160.00 | -2.11% | 17,719 |
| Oct 16, 2026 | 1,157.00 | 1,196.00 | 1,169.00 | 1,185.00 | 1,185.00 | 2.42% | 27,953 |
| Oct 15, 2026 | 1,175.00 | 1,187.00 | 1,151.00 | 1,157.00 | 1,157.00 | -1.53% | 38,292 |
| Oct 14, 2026 | 1,181.00 | 1,186.00 | 1,161.00 | 1,175.00 | 1,175.00 | -0.51% | 24,533 |
| Oct 13, 2026 | 1,164.00 | 1,188.00 | 1,146.00 | 1,181.00 | 1,181.00 | 1.46% | 17,288 |
| Oct 12, 2026 | 1,155.00 | 1,179.00 | 1,124.00 | 1,164.00 | 1,164.00 | 0.78% | 42,934 |
| Oct 9, 2026 | 1,116.00 | 1,160.00 | 1,106.00 | 1,155.00 | 1,155.00 | 4.52% | 9,567 |
| Oct 8, 2026 | 1,116.00 | 1,134.00 | 1,061.00 | 1,105.00 | 1,105.00 | -0.99% | 204,209 |
| Oct 7, 2026 | 1,182.00 | 1,151.00 | 1,109.00 | 1,116.00 | 1,116.00 | -5.58% | 35,650 |
| Oct 6, 2026 | 1,201.00 | 1,196.00 | 1,162.00 | 1,182.00 | 1,182.00 | -1.58% | 3,443 |
| Oct 5, 2026 | 1,216.00 | 1,241.00 | 1,170.00 | 1,201.00 | 1,201.00 | -1.23% | 35,477 |
| Oct 1, 2026 | 1,227.00 | 1,244.00 | 1,207.00 | 1,216.00 | 1,216.00 | -0.90% | 24,599 |
| Sep 30, 2026 | 1,222.00 | 1,239.00 | 1,222.00 | 1,227.00 | 1,227.00 | 0.41% | 28,795 |
| Sep 29, 2026 | 1,237.00 | 1,233.00 | 1,217.00 | 1,222.00 | 1,222.00 | -1.21% | 15,675 |
| Sep 28, 2026 | 1,250.00 | 1,249.00 | 1,217.00 | 1,237.00 | 1,237.00 | -1.04% | 8,759 |
| Sep 24, 2026 | 1,278.00 | 1,278.00 | 1,249.00 | 1,250.00 | 1,250.00 | -2.19% | 9,442 |
| Sep 23, 2026 | 1,297.00 | 1,300.00 | 1,271.00 | 1,278.00 | 1,278.00 | -1.46% | 14,217 |
| Sep 22, 2026 | 1,289.00 | 1,353.00 | 1,271.00 | 1,297.00 | 1,297.00 | 0.62% | 33,550 |
| Sep 17, 2026 | 1,294.00 | 1,326.00 | 1,284.00 | 1,289.00 | 1,289.00 | -0.39% | 11,918 |
| Sep 16, 2026 | 1,287.00 | 1,300.00 | 1,263.00 | 1,294.00 | 1,294.00 | 0.54% | 25,134 |
| Sep 15, 2026 | 1,335.00 | 1,335.00 | 1,269.00 | 1,287.00 | 1,287.00 | -3.31% | 38,241 |
| Sep 14, 2026 | 1,339.00 | 1,339.00 | 1,305.00 | 1,331.00 | 1,331.00 | -0.60% | 31,429 |
| Sep 10, 2026 | 1,350.00 | 1,389.00 | 1,290.00 | 1,339.00 | 1,339.00 | -0.81% | 68,638 |
| Sep 9, 2026 | 1,368.00 | 1,371.00 | 1,340.00 | 1,350.00 | 1,350.00 | -1.32% | 31,112 |
| Sep 8, 2026 | 1,382.00 | 1,382.00 | 1,344.00 | 1,368.00 | 1,368.00 | -1.01% | 29,036 |
| Sep 7, 2026 | 1,399.00 | 1,411.00 | 1,378.00 | 1,382.00 | 1,382.00 | -2.54% | 45,168 |
| Sep 4, 2026 | 1,390.00 | 1,444.00 | 1,400.00 | 1,418.00 | 1,418.00 | 2.03% | 54,438 |
| Sep 3, 2026 | 1,380.00 | 1,405.00 | 1,355.00 | 1,399.00 | 1,389.84 | 1.38% | 71,166 |
| Sep 2, 2026 | 1,368.00 | 1,384.00 | 1,329.00 | 1,380.00 | 1,370.96 | 0.88% | 78,993 |
| Sep 1, 2026 | 1,363.00 | 1,399.00 | 1,343.00 | 1,368.00 | 1,359.04 | 0.37% | 138,748 |
| Aug 31, 2026 | 1,347.00 | 1,383.00 | 1,356.00 | 1,363.00 | 1,354.08 | 1.19% | 126,936 |
| Aug 28, 2026 | 1,326.00 | 1,369.00 | 1,328.00 | 1,347.00 | 1,338.18 | 1.58% | 39,210 |
| Aug 27, 2026 | 1,315.00 | 1,347.00 | 1,313.00 | 1,326.00 | 1,317.32 | 0.99% | 124,080 |
| Aug 26, 2026 | 1,313.00 | 1,314.00 | 1,312.00 | 1,313.00 | 1,304.40 | - | 4,416 |
| Aug 25, 2026 | 1,310.00 | 1,314.00 | 1,290.00 | 1,313.00 | 1,304.40 | 0.23% | 6,624 |
| Aug 24, 2026 | 1,308.00 | 1,319.00 | 1,291.00 | 1,310.00 | 1,301.42 | 0.15% | 14,023 |
| Aug 21, 2026 | 1,280.00 | 1,329.00 | 1,300.00 | 1,308.00 | 1,299.44 | 2.19% | 13,375 |
| Aug 20, 2026 | 1,266.00 | 1,335.00 | 1,250.00 | 1,280.00 | 1,271.62 | 1.11% | 38,892 |
| Aug 19, 2026 | 1,258.00 | 1,270.00 | 1,245.00 | 1,266.00 | 1,257.71 | 0.64% | 4,374 |
| Aug 18, 2026 | 1,272.00 | 1,284.00 | 1,239.00 | 1,258.00 | 1,249.76 | -1.10% | 5,209 |
| Aug 17, 2026 | 1,274.00 | 1,284.00 | 1,265.00 | 1,272.00 | 1,263.67 | 0.24% | 11,782 |
| Aug 14, 2026 | 1,197.00 | 1,277.00 | 1,196.00 | 1,269.00 | 1,260.69 | 6.02% | 24,069 |
| Aug 13, 2026 | 1,198.00 | 1,210.00 | 1,190.00 | 1,197.00 | 1,189.16 | -0.08% | 16,022 |
| Aug 12, 2026 | 1,193.00 | 1,200.00 | 1,180.00 | 1,198.00 | 1,190.16 | 0.42% | 7,437 |
| Aug 11, 2026 | 1,207.00 | 1,204.00 | 1,179.00 | 1,193.00 | 1,185.19 | -1.16% | 1,033 |
| Aug 10, 2026 | 1,196.00 | 1,219.00 | 1,200.00 | 1,207.00 | 1,199.10 | 0.92% | 13,584 |