I.B.I. Investment House Ltd (TLV:IBI)
Israel
· Delayed Price · Currency is ILS · Price in ILA 28,990
-744 (-2.50%)
At close: Dec 4, 2025
I.B.I. Investment House Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 29,730.00 | 30,380.00 | 28,800.00 | 28,990.00 | 28,990.00 | -3.33% | 15,943 |
| Dec 3, 2025 | 30,300.00 | 31,010.00 | 29,240.00 | 29,990.00 | 29,733.85 | -1.02% | 21,490 |
| Dec 2, 2025 | 29,440.00 | 30,470.00 | 28,680.00 | 30,300.00 | 30,041.20 | 2.92% | 18,916 |
| Dec 1, 2025 | 28,000.00 | 29,820.00 | 27,730.00 | 29,440.00 | 29,188.54 | 3.01% | 28,491 |
| Nov 30, 2025 | 27,500.00 | 28,620.00 | 27,500.00 | 28,580.00 | 28,335.89 | 3.93% | 50,769 |
| Nov 27, 2025 | 26,790.00 | 28,100.00 | 26,340.00 | 27,500.00 | 27,265.11 | 3.77% | 77,894 |
| Nov 26, 2025 | 25,000.00 | 26,500.00 | 24,670.00 | 26,500.00 | 26,273.66 | 6.00% | 16,801 |
| Nov 25, 2025 | 25,170.00 | 25,760.00 | 24,300.00 | 25,000.00 | 24,786.47 | -0.04% | 6,184 |
| Nov 24, 2025 | 24,400.00 | 26,210.00 | 23,970.00 | 25,010.00 | 24,796.38 | 2.50% | 12,329 |
| Nov 23, 2025 | 24,820.00 | 24,820.00 | 23,620.00 | 24,400.00 | 24,191.59 | -1.69% | 8,220 |
| Nov 20, 2025 | 25,460.00 | 25,700.00 | 24,370.00 | 24,820.00 | 24,608.00 | -1.47% | 10,783 |
| Nov 19, 2025 | 25,610.00 | 26,210.00 | 24,810.00 | 25,190.00 | 24,974.84 | -1.64% | 9,250 |
| Nov 18, 2025 | 26,210.00 | 26,320.00 | 25,030.00 | 25,610.00 | 25,391.26 | -2.29% | 21,174 |
| Nov 17, 2025 | 26,250.00 | 26,500.00 | 25,780.00 | 26,210.00 | 25,986.13 | -0.15% | 9,533 |
| Nov 16, 2025 | 26,250.00 | 26,500.00 | 25,590.00 | 26,250.00 | 26,025.79 | - | 6,006 |
| Nov 13, 2025 | 26,000.00 | 26,320.00 | 25,730.00 | 26,250.00 | 26,025.79 | 0.54% | 9,873 |
| Nov 12, 2025 | 25,100.00 | 26,400.00 | 25,070.00 | 26,110.00 | 25,886.99 | 4.02% | 83,654 |
| Nov 11, 2025 | 24,850.00 | 25,410.00 | 24,560.00 | 25,100.00 | 24,885.61 | 1.01% | 13,094 |
| Nov 10, 2025 | 24,230.00 | 24,920.00 | 23,500.00 | 24,850.00 | 24,637.75 | 2.60% | 9,617 |
| Nov 9, 2025 | 24,230.00 | 24,580.00 | 23,840.00 | 24,220.00 | 24,013.13 | 0.96% | 6,189 |
| Nov 6, 2025 | 23,610.00 | 24,410.00 | 23,250.00 | 23,990.00 | 23,785.09 | 1.61% | 64,987 |
| Nov 5, 2025 | 22,150.00 | 23,920.00 | 21,700.00 | 23,610.00 | 23,408.34 | 6.59% | 37,962 |
| Nov 4, 2025 | 22,270.00 | 22,270.00 | 21,890.00 | 22,150.00 | 21,960.81 | -0.54% | 3,645 |
| Nov 3, 2025 | 22,880.00 | 22,880.00 | 22,130.00 | 22,270.00 | 22,079.78 | -2.67% | 11,526 |
| Nov 2, 2025 | 22,610.00 | 23,500.00 | 22,280.00 | 22,880.00 | 22,684.57 | 1.19% | 5,449 |
| Oct 30, 2025 | 21,300.00 | 22,610.00 | 21,300.00 | 22,610.00 | 22,416.88 | 4.68% | 13,452 |
| Oct 29, 2025 | 21,520.00 | 21,810.00 | 21,120.00 | 21,600.00 | 21,415.51 | 2.27% | 44,023 |
| Oct 28, 2025 | 22,000.00 | 22,150.00 | 21,120.00 | 21,120.00 | 20,939.61 | -4.00% | 19,761 |
| Oct 27, 2025 | 22,450.00 | 22,620.00 | 21,870.00 | 22,000.00 | 21,812.09 | -2.00% | 10,936 |
| Oct 26, 2025 | 22,550.00 | 22,770.00 | 22,040.00 | 22,450.00 | 22,258.25 | -0.44% | 5,665 |
| Oct 23, 2025 | 22,310.00 | 22,710.00 | 22,000.00 | 22,550.00 | 22,357.39 | 1.08% | 13,394 |
| Oct 22, 2025 | 22,400.00 | 22,840.00 | 21,790.00 | 22,310.00 | 22,119.44 | -0.40% | 5,572 |
| Oct 21, 2025 | 22,850.00 | 22,850.00 | 22,290.00 | 22,400.00 | 22,208.67 | -1.97% | 6,094 |
| Oct 20, 2025 | 22,720.00 | 23,000.00 | 22,420.00 | 22,850.00 | 22,654.83 | 1.56% | 6,439 |
| Oct 19, 2025 | 22,980.00 | 22,980.00 | 21,940.00 | 22,500.00 | 22,307.82 | -0.92% | 3,658 |
| Oct 16, 2025 | 22,510.00 | 22,970.00 | 22,220.00 | 22,710.00 | 22,516.03 | 0.89% | 22,247 |
| Oct 15, 2025 | 22,430.00 | 22,960.00 | 21,920.00 | 22,510.00 | 22,317.74 | 1.35% | 18,410 |
| Oct 12, 2025 | 22,430.00 | 22,430.00 | 21,710.00 | 22,210.00 | 22,020.30 | -1.73% | 5,432 |
| Oct 9, 2025 | 21,630.00 | 22,600.00 | 21,630.00 | 22,600.00 | 22,406.97 | 4.48% | 25,355 |
| Oct 8, 2025 | 21,500.00 | 21,660.00 | 20,920.00 | 21,630.00 | 21,445.25 | 0.60% | 9,321 |
| Oct 5, 2025 | 22,500.00 | 23,180.00 | 21,500.00 | 21,500.00 | 21,316.36 | -3.93% | 35,247 |
| Sep 30, 2025 | 21,700.00 | 22,500.00 | 21,700.00 | 22,380.00 | 22,188.85 | 3.37% | 32,905 |
| Sep 29, 2025 | 22,000.00 | 22,450.00 | 21,320.00 | 21,650.00 | 21,465.08 | -1.59% | 17,564 |
| Sep 28, 2025 | 21,690.00 | 22,140.00 | 21,190.00 | 22,000.00 | 21,812.09 | 3.97% | 5,946 |
| Sep 25, 2025 | 21,360.00 | 21,360.00 | 20,690.00 | 21,160.00 | 20,979.27 | 1.05% | 16,028 |
| Sep 21, 2025 | 21,110.00 | 21,860.00 | 20,100.00 | 20,940.00 | 20,761.14 | -0.81% | 9,352 |
| Sep 18, 2025 | 20,700.00 | 21,300.00 | 20,420.00 | 21,110.00 | 20,929.69 | 1.98% | 13,769 |
| Sep 17, 2025 | 21,200.00 | 21,340.00 | 20,550.00 | 20,700.00 | 20,523.19 | -2.13% | 13,371 |
| Sep 16, 2025 | 21,740.00 | 21,740.00 | 20,910.00 | 21,150.00 | 20,969.35 | -2.71% | 29,343 |
| Sep 15, 2025 | 22,280.00 | 22,430.00 | 21,390.00 | 21,740.00 | 21,554.31 | -2.20% | 13,531 |
| Sep 14, 2025 | 22,330.00 | 22,330.00 | 21,550.00 | 22,230.00 | 22,040.13 | -0.45% | 1,924 |
| Sep 11, 2025 | 22,480.00 | 22,480.00 | 21,920.00 | 22,330.00 | 22,139.27 | -0.67% | 18,724 |
| Sep 10, 2025 | 22,890.00 | 22,890.00 | 22,340.00 | 22,480.00 | 22,287.99 | -1.79% | 6,821 |
| Sep 9, 2025 | 22,330.00 | 22,890.00 | 22,300.00 | 22,890.00 | 22,694.49 | 2.51% | 14,529 |
| Sep 8, 2025 | 23,000.00 | 23,100.00 | 22,250.00 | 22,330.00 | 22,139.27 | -2.91% | 7,923 |
| Sep 7, 2025 | 22,450.00 | 23,200.00 | 22,190.00 | 23,000.00 | 22,803.55 | 2.45% | 3,992 |
| Sep 4, 2025 | 22,010.00 | 22,590.00 | 22,010.00 | 22,450.00 | 22,258.25 | 1.08% | 6,232 |
| Sep 3, 2025 | 22,190.00 | 22,490.00 | 22,080.00 | 22,210.00 | 22,020.30 | 0.09% | 25,758 |
| Sep 2, 2025 | 22,820.00 | 22,820.00 | 21,800.00 | 22,190.00 | 22,000.47 | -2.29% | 13,675 |
| Sep 1, 2025 | 23,100.00 | 23,220.00 | 22,600.00 | 22,710.00 | 22,516.03 | -1.69% | 14,154 |
| Aug 31, 2025 | 23,150.00 | 23,270.00 | 22,510.00 | 23,100.00 | 22,902.70 | -0.22% | 4,944 |
| Aug 28, 2025 | 23,000.00 | 23,280.00 | 22,720.00 | 23,150.00 | 22,952.27 | 0.35% | 6,834 |
| Aug 27, 2025 | 22,990.00 | 23,290.00 | 22,770.00 | 23,070.00 | 22,872.95 | 0.74% | 6,915 |
| Aug 26, 2025 | 22,750.00 | 23,100.00 | 22,500.00 | 22,900.00 | 22,704.40 | 0.31% | 18,783 |
| Aug 25, 2025 | 23,150.00 | 23,980.00 | 22,590.00 | 22,830.00 | 22,453.38 | -1.38% | 43,738 |
| Aug 24, 2025 | 23,290.00 | 24,260.00 | 22,980.00 | 23,150.00 | 22,768.10 | -0.60% | 45,722 |
| Aug 21, 2025 | 23,100.00 | 24,300.00 | 23,070.00 | 23,290.00 | 22,905.79 | 0.82% | 23,717 |
| Aug 20, 2025 | 24,630.00 | 24,930.00 | 22,800.00 | 23,100.00 | 22,718.93 | -6.21% | 18,155 |
| Aug 19, 2025 | 24,180.00 | 25,240.00 | 24,180.00 | 24,630.00 | 24,223.69 | 1.86% | 9,453 |
| Aug 18, 2025 | 24,800.00 | 25,260.00 | 24,100.00 | 24,180.00 | 23,781.11 | -2.50% | 10,399 |
| Aug 17, 2025 | 25,680.00 | 25,680.00 | 24,580.00 | 24,800.00 | 24,390.88 | -3.43% | 9,443 |
| Aug 14, 2025 | 25,000.00 | 26,030.00 | 24,850.00 | 25,680.00 | 25,256.37 | 2.72% | 6,977 |
| Aug 13, 2025 | 24,100.00 | 25,390.00 | 24,100.00 | 25,000.00 | 24,587.59 | 3.73% | 13,119 |
| Aug 12, 2025 | 25,100.00 | 25,150.00 | 24,100.00 | 24,100.00 | 23,702.43 | -4.17% | 6,974 |
| Aug 11, 2025 | 25,510.00 | 25,700.00 | 24,620.00 | 25,150.00 | 24,735.11 | -1.41% | 11,159 |
| Aug 10, 2025 | 24,600.00 | 25,890.00 | 24,600.00 | 25,510.00 | 25,089.17 | 2.20% | 4,368 |
| Aug 7, 2025 | 25,130.00 | 25,690.00 | 24,900.00 | 24,960.00 | 24,548.24 | -2.50% | 96,307 |
| Aug 6, 2025 | 25,600.00 | 26,030.00 | 25,070.00 | 25,600.00 | 25,177.69 | -0.19% | 9,395 |
| Aug 5, 2025 | 27,050.00 | 27,260.00 | 25,250.00 | 25,650.00 | 25,226.86 | -5.18% | 14,981 |
| Aug 4, 2025 | 27,610.00 | 27,610.00 | 26,410.00 | 27,050.00 | 26,603.77 | -2.03% | 9,816 |
| Jul 31, 2025 | 27,470.00 | 27,890.00 | 27,250.00 | 27,610.00 | 27,154.53 | 0.51% | 7,823 |
| Jul 30, 2025 | 27,880.00 | 28,150.00 | 26,810.00 | 27,470.00 | 27,016.84 | -1.47% | 7,612 |
| Jul 29, 2025 | 27,810.00 | 27,990.00 | 27,440.00 | 27,880.00 | 27,420.07 | 0.25% | 3,073 |
| Jul 28, 2025 | 28,050.00 | 28,390.00 | 27,270.00 | 27,810.00 | 27,351.23 | -0.86% | 11,520 |
| Jul 27, 2025 | 28,650.00 | 28,650.00 | 27,560.00 | 28,050.00 | 27,587.27 | -2.09% | 7,743 |
| Jul 24, 2025 | 28,710.00 | 28,850.00 | 28,210.00 | 28,650.00 | 28,177.37 | -0.21% | 10,254 |
| Jul 23, 2025 | 28,340.00 | 28,890.00 | 28,160.00 | 28,710.00 | 28,236.38 | 1.31% | 9,615 |
| Jul 22, 2025 | 27,850.00 | 28,500.00 | 27,550.00 | 28,340.00 | 27,872.49 | 1.76% | 11,539 |
| Jul 21, 2025 | 27,500.00 | 27,940.00 | 27,150.00 | 27,850.00 | 27,390.57 | 1.27% | 10,782 |
| Jul 20, 2025 | 26,350.00 | 27,500.00 | 26,350.00 | 27,500.00 | 27,046.34 | 4.36% | 4,712 |
| Jul 17, 2025 | 25,810.00 | 26,650.00 | 25,150.00 | 26,350.00 | 25,915.31 | 2.09% | 17,345 |
| Jul 16, 2025 | 24,280.00 | 26,000.00 | 24,280.00 | 25,810.00 | 25,384.22 | 6.30% | 36,691 |
| Jul 15, 2025 | 23,850.00 | 24,750.00 | 23,750.00 | 24,280.00 | 23,879.46 | 1.80% | 7,979 |
| Jul 14, 2025 | 24,210.00 | 24,210.00 | 23,400.00 | 23,850.00 | 23,456.56 | -1.49% | 7,562 |
| Jul 13, 2025 | 25,270.00 | 25,270.00 | 24,110.00 | 24,210.00 | 23,810.62 | -4.19% | 4,884 |
| Jul 10, 2025 | 24,960.00 | 25,600.00 | 24,570.00 | 25,270.00 | 24,853.13 | 1.24% | 7,345 |
| Jul 9, 2025 | 24,870.00 | 25,350.00 | 24,720.00 | 24,960.00 | 24,548.24 | 0.48% | 17,078 |
| Jul 8, 2025 | 24,650.00 | 24,890.00 | 24,210.00 | 24,840.00 | 24,430.22 | 0.77% | 7,010 |
| Jul 7, 2025 | 24,500.00 | 24,650.00 | 24,350.00 | 24,650.00 | 24,243.36 | -0.12% | 7,440 |
| Jul 6, 2025 | 23,000.00 | 24,690.00 | 22,310.00 | 24,680.00 | 24,272.86 | -0.64% | 9,877 |