Zur Shamir Holdings Ltd (TLV:ZUR)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,177.00
+10.00 (0.86%)
Aug 3, 2026, 5:24 PM IDT
Zur Shamir Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,095.00 | 1,106.00 | 1,073.00 | 1,088.00 | 1,088.00 | -0.64% | 17,087 |
| Jun 10, 2026 | 1,115.00 | 1,121.00 | 1,084.00 | 1,095.00 | 1,095.00 | -1.79% | 8,159 |
| Jun 9, 2026 | 1,136.00 | 1,136.00 | 1,100.00 | 1,115.00 | 1,115.00 | 0.81% | 6,915 |
| Jun 8, 2026 | 1,086.00 | 1,127.00 | 1,071.00 | 1,106.00 | 1,106.00 | 1.80% | 19,490 |
| Jun 5, 2026 | 1,083.00 | 1,114.00 | 1,071.00 | 1,111.00 | 1,086.42 | 2.59% | 32,131 |
| Jun 4, 2026 | 1,111.00 | 1,104.00 | 1,068.00 | 1,083.00 | 1,059.04 | -2.52% | 29,066 |
| Jun 3, 2026 | 1,096.00 | 1,130.00 | 1,088.00 | 1,111.00 | 1,086.42 | 1.37% | 50,024 |
| Jun 2, 2026 | 1,096.00 | 1,114.00 | 1,084.00 | 1,096.00 | 1,071.75 | - | 40,490 |
| Jun 1, 2026 | 1,125.00 | 1,155.00 | 1,089.00 | 1,096.00 | 1,071.75 | -1.53% | 63,564 |
| May 29, 2026 | 1,110.00 | 1,127.00 | 1,100.00 | 1,113.00 | 1,088.38 | 0.27% | 18,440 |
| May 28, 2026 | 1,110.00 | 1,150.00 | 1,100.00 | 1,110.00 | 1,085.44 | - | 82,523 |
| May 27, 2026 | 1,132.00 | 1,139.00 | 1,110.00 | 1,110.00 | 1,085.44 | -1.94% | 101,543 |
| May 26, 2026 | 1,119.00 | 1,179.00 | 1,117.00 | 1,132.00 | 1,106.96 | 1.16% | 121,556 |
| May 25, 2026 | 1,091.00 | 1,135.00 | 1,065.00 | 1,119.00 | 1,094.25 | 2.57% | 146,883 |