Zur Shamir Holdings Ltd (TLV:ZUR)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,109.00
-6.00 (-0.54%)
May 15, 2026, 1:46 PM IDT
Zur Shamir Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1,132.00 | 1,132.00 | 1,103.00 | 1,115.00 | 1,115.00 | -1.50% | 3,912 |
| May 13, 2026 | 1,144.00 | 1,144.00 | 1,093.00 | 1,132.00 | 1,132.00 | -1.05% | 6,802 |
| May 12, 2026 | 1,157.00 | 1,157.00 | 1,141.00 | 1,144.00 | 1,144.00 | -1.12% | 2,218 |
| May 11, 2026 | 1,167.00 | 1,167.00 | 1,150.00 | 1,157.00 | 1,157.00 | -0.86% | 7,025 |
| May 8, 2026 | 1,165.00 | 1,167.00 | 1,165.00 | 1,167.00 | 1,167.00 | 0.17% | 620 |
| May 7, 2026 | 1,163.00 | 1,166.00 | 1,139.00 | 1,165.00 | 1,165.00 | 0.17% | 37,310 |
| May 6, 2026 | 1,170.00 | 1,170.00 | 1,136.00 | 1,163.00 | 1,163.00 | 0.87% | 11,360 |
| May 5, 2026 | 1,123.00 | 1,176.00 | 1,101.00 | 1,153.00 | 1,153.00 | 2.49% | 52,183 |
| May 4, 2026 | 1,135.00 | 1,144.00 | 1,116.00 | 1,125.00 | 1,125.00 | -0.88% | 12,027 |
| May 1, 2026 | 1,121.00 | 1,150.00 | 1,121.00 | 1,135.00 | 1,135.00 | 1.25% | 4,322 |
| Apr 30, 2026 | 1,138.00 | 1,138.00 | 1,100.00 | 1,121.00 | 1,121.00 | -1.49% | 264,272 |
| Apr 29, 2026 | 1,148.00 | 1,148.00 | 1,119.00 | 1,138.00 | 1,138.00 | -0.87% | 16,503 |
| Apr 28, 2026 | 1,151.00 | 1,151.00 | 1,116.00 | 1,148.00 | 1,148.00 | -0.26% | 3,459 |
| Apr 27, 2026 | 1,150.00 | 1,173.00 | 1,137.00 | 1,151.00 | 1,151.00 | 0.09% | 2,520 |
| Apr 24, 2026 | 1,154.00 | 1,154.00 | 1,136.00 | 1,150.00 | 1,150.00 | -0.35% | 1,479 |
| Apr 23, 2026 | 1,154.00 | 1,174.00 | 1,146.00 | 1,154.00 | 1,154.00 | - | 15,514 |
| Apr 20, 2026 | 1,167.00 | 1,167.00 | 1,141.00 | 1,154.00 | 1,154.00 | -1.11% | 4,090 |
| Apr 17, 2026 | 1,149.00 | 1,173.00 | 1,149.00 | 1,167.00 | 1,167.00 | 1.57% | 6,936 |
| Apr 16, 2026 | 1,150.00 | 1,164.00 | 1,143.00 | 1,149.00 | 1,149.00 | -0.09% | 11,766 |
| Apr 15, 2026 | 1,152.00 | 1,170.00 | 1,150.00 | 1,150.00 | 1,150.00 | -0.17% | 8,896 |
| Apr 14, 2026 | 1,172.00 | 1,172.00 | 1,139.00 | 1,152.00 | 1,152.00 | -1.71% | 57,722 |
| Apr 13, 2026 | 1,179.00 | 1,190.00 | 1,159.00 | 1,172.00 | 1,118.24 | -0.59% | 14,804 |
| Apr 10, 2026 | 1,156.00 | 1,189.00 | 1,092.00 | 1,179.00 | 1,124.92 | 1.99% | 83,574 |
| Apr 9, 2026 | 1,173.00 | 1,176.00 | 1,156.00 | 1,156.00 | 1,102.97 | -1.45% | 40,347 |
| Apr 6, 2026 | 1,131.00 | 1,181.00 | 1,131.00 | 1,173.00 | 1,119.19 | 3.71% | 1,680 |
| Apr 3, 2026 | 1,091.00 | 1,154.00 | 1,091.00 | 1,131.00 | 1,079.12 | 3.67% | 8,081 |
| Mar 31, 2026 | 1,087.00 | 1,108.00 | 1,055.00 | 1,091.00 | 1,040.95 | 0.37% | 26,996 |
| Mar 30, 2026 | 1,124.00 | 1,124.00 | 1,047.00 | 1,087.00 | 1,037.14 | -3.29% | 8,151 |
| Mar 27, 2026 | 1,143.00 | 1,143.00 | 1,114.00 | 1,124.00 | 1,072.44 | -1.66% | 271 |
| Mar 26, 2026 | 1,137.00 | 1,174.00 | 1,135.00 | 1,143.00 | 1,090.57 | 0.53% | 26,433 |
| Mar 25, 2026 | 1,115.00 | 1,150.00 | 1,115.00 | 1,137.00 | 1,084.84 | 1.97% | 10,275 |
| Mar 24, 2026 | 1,115.00 | 1,115.00 | 1,110.00 | 1,115.00 | 1,063.85 | - | 2,640 |
| Mar 23, 2026 | 1,124.00 | 1,124.00 | 1,105.00 | 1,115.00 | 1,063.85 | -0.80% | 6,385 |
| Mar 20, 2026 | 1,090.00 | 1,134.00 | 1,090.00 | 1,124.00 | 1,072.44 | 3.12% | 1,553 |
| Mar 19, 2026 | 1,115.00 | 1,132.00 | 1,077.00 | 1,090.00 | 1,040.00 | -2.24% | 21,468 |
| Mar 18, 2026 | 1,151.00 | 1,151.00 | 1,102.00 | 1,115.00 | 1,063.85 | -3.13% | 19,965 |
| Mar 17, 2026 | 1,145.00 | 1,170.00 | 1,128.00 | 1,151.00 | 1,098.20 | 0.52% | 4,639 |
| Mar 16, 2026 | 1,127.00 | 1,145.00 | 1,127.00 | 1,145.00 | 1,092.47 | 1.60% | 737 |
| Mar 13, 2026 | 1,138.00 | 1,138.00 | 1,127.00 | 1,127.00 | 1,088.23 | -0.97% | 7,135 |
| Mar 12, 2026 | 1,154.00 | 1,154.00 | 1,119.00 | 1,138.00 | 1,098.85 | -1.39% | 4,140 |
| Mar 11, 2026 | 1,189.00 | 1,189.00 | 1,152.00 | 1,154.00 | 1,114.30 | -2.94% | 632 |
| Mar 10, 2026 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,148.10 | - | 30 |
| Mar 9, 2026 | 1,189.00 | 1,189.00 | 1,154.00 | 1,189.00 | 1,148.10 | - | 9,537 |
| Mar 6, 2026 | 1,189.00 | 1,197.00 | 1,184.00 | 1,189.00 | 1,148.10 | - | 11,349 |
| Mar 5, 2026 | 1,174.00 | 1,190.00 | 1,174.00 | 1,189.00 | 1,148.10 | 1.28% | 6,815 |
| Mar 4, 2026 | 1,161.00 | 1,184.00 | 1,151.00 | 1,174.00 | 1,133.61 | 1.12% | 2,778 |
| Mar 2, 2026 | 1,127.00 | 1,190.00 | 1,127.00 | 1,161.00 | 1,121.06 | 3.02% | 18,527 |
| Feb 27, 2026 | 1,133.00 | 1,174.00 | 1,105.00 | 1,127.00 | 1,088.23 | -0.53% | 3,467 |
| Feb 26, 2026 | 1,138.00 | 1,138.00 | 1,121.00 | 1,133.00 | 1,094.02 | -0.44% | 17,103 |
| Feb 25, 2026 | 1,160.00 | 1,180.00 | 1,122.00 | 1,138.00 | 1,098.85 | -1.90% | 6,403 |