Israel Corporation Ltd (TLV:ILCO)
Israel
· Delayed Price · Currency is ILS · Price in ILA 84,500
-1,400 (-1.63%)
At close: Dec 4, 2025
Israel Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 85,900.00 | 86,220.00 | 84,360.00 | 84,500.00 | 84,500.00 | -1.63% | 19,001 |
| Dec 3, 2025 | 92,550.00 | 92,820.00 | 83,560.00 | 85,900.00 | 85,900.00 | -7.19% | 42,592 |
| Dec 2, 2025 | 91,320.00 | 92,800.00 | 91,140.00 | 92,550.00 | 92,550.00 | 1.35% | 9,829 |
| Dec 1, 2025 | 92,000.00 | 92,000.00 | 90,100.00 | 91,320.00 | 91,320.00 | -0.94% | 11,108 |
| Nov 30, 2025 | 90,000.00 | 92,440.00 | 89,850.00 | 92,190.00 | 92,190.00 | 2.64% | 6,278 |
| Nov 27, 2025 | 90,130.00 | 90,460.00 | 89,380.00 | 89,820.00 | 89,820.00 | -0.97% | 7,941 |
| Nov 26, 2025 | 91,450.00 | 92,660.00 | 90,200.00 | 90,700.00 | 90,700.00 | -0.82% | 16,909 |
| Nov 25, 2025 | 90,660.00 | 93,000.00 | 89,170.00 | 91,450.00 | 91,450.00 | 0.86% | 20,792 |
| Nov 24, 2025 | 90,760.00 | 91,650.00 | 88,510.00 | 90,670.00 | 90,670.00 | -0.10% | 26,691 |
| Nov 23, 2025 | 90,580.00 | 92,000.00 | 89,730.00 | 90,760.00 | 90,760.00 | 0.79% | 3,133 |
| Nov 20, 2025 | 91,250.00 | 92,000.00 | 89,970.00 | 90,050.00 | 90,050.00 | -1.02% | 11,503 |
| Nov 19, 2025 | 90,000.00 | 92,900.00 | 89,720.00 | 90,980.00 | 90,980.00 | 1.09% | 23,549 |
| Nov 18, 2025 | 93,710.00 | 93,710.00 | 89,640.00 | 90,000.00 | 90,000.00 | -3.96% | 14,201 |
| Nov 17, 2025 | 93,480.00 | 94,610.00 | 92,100.00 | 93,710.00 | 93,710.00 | 0.25% | 49,091 |
| Nov 16, 2025 | 93,170.00 | 93,620.00 | 92,780.00 | 93,480.00 | 93,480.00 | 0.03% | 3,226 |
| Nov 13, 2025 | 92,780.00 | 93,490.00 | 89,190.00 | 93,450.00 | 93,450.00 | 0.72% | 16,808 |
| Nov 12, 2025 | 98,140.00 | 99,600.00 | 92,780.00 | 92,780.00 | 92,780.00 | -5.46% | 30,964 |
| Nov 11, 2025 | 98,460.00 | 99,270.00 | 97,860.00 | 98,140.00 | 98,140.00 | -0.33% | 10,131 |
| Nov 10, 2025 | 101,000.00 | 101,000.00 | 98,030.00 | 98,460.00 | 98,460.00 | -0.55% | 69,370 |
| Nov 9, 2025 | 98,650.00 | 101,340.00 | 97,850.00 | 99,000.00 | 99,000.00 | 0.35% | 6,226 |
| Nov 6, 2025 | 116,450.00 | 119,790.00 | 96,050.00 | 98,650.00 | 98,650.00 | -14.24% | 521,108 |
| Nov 5, 2025 | 114,250.00 | 117,960.00 | 114,250.00 | 115,030.00 | 115,030.00 | 0.26% | 34,181 |
| Nov 4, 2025 | 114,200.00 | 115,000.00 | 113,410.00 | 114,730.00 | 114,730.00 | 0.29% | 20,151 |
| Nov 3, 2025 | 113,310.00 | 115,360.00 | 113,310.00 | 114,400.00 | 114,400.00 | -0.09% | 20,962 |
| Nov 2, 2025 | 114,110.00 | 115,100.00 | 113,800.00 | 114,500.00 | 114,500.00 | -1.03% | 5,713 |
| Oct 30, 2025 | 116,390.00 | 116,680.00 | 114,220.00 | 115,690.00 | 115,690.00 | -1.12% | 21,004 |
| Oct 29, 2025 | 118,440.00 | 118,700.00 | 116,070.00 | 117,000.00 | 117,000.00 | -0.85% | 21,542 |
| Oct 28, 2025 | 120,470.00 | 121,340.00 | 117,880.00 | 118,000.00 | 118,000.00 | -2.26% | 12,207 |
| Oct 27, 2025 | 119,700.00 | 121,500.00 | 118,180.00 | 120,730.00 | 120,730.00 | 1.11% | 15,496 |
| Oct 26, 2025 | 118,900.00 | 119,600.00 | 118,590.00 | 119,410.00 | 119,410.00 | - | 4,899 |
| Oct 23, 2025 | 113,990.00 | 120,210.00 | 113,910.00 | 119,410.00 | 119,410.00 | 5.05% | 45,678 |
| Oct 22, 2025 | 114,740.00 | 116,100.00 | 113,340.00 | 113,670.00 | 113,670.00 | -0.93% | 25,545 |
| Oct 21, 2025 | 113,590.00 | 114,990.00 | 112,300.00 | 114,740.00 | 114,740.00 | 1.01% | 30,960 |
| Oct 20, 2025 | 111,860.00 | 113,600.00 | 110,300.00 | 113,590.00 | 113,590.00 | 1.55% | 19,740 |
| Oct 19, 2025 | 114,290.00 | 114,490.00 | 110,510.00 | 111,860.00 | 111,860.00 | -1.39% | 5,174 |
| Oct 16, 2025 | 111,480.00 | 115,000.00 | 111,300.00 | 113,440.00 | 113,440.00 | 1.72% | 21,477 |
| Oct 15, 2025 | 116,000.00 | 116,000.00 | 111,520.00 | 111,520.00 | 111,520.00 | -2.04% | 21,576 |
| Oct 12, 2025 | 113,670.00 | 113,840.00 | 111,300.00 | 113,840.00 | 113,840.00 | -0.66% | 5,942 |
| Oct 9, 2025 | 110,330.00 | 114,710.00 | 109,550.00 | 114,600.00 | 114,600.00 | 5.24% | 11,854 |
| Oct 8, 2025 | 103,940.00 | 109,480.00 | 103,760.00 | 108,890.00 | 108,890.00 | 5.11% | 14,152 |
| Oct 5, 2025 | 104,120.00 | 105,300.00 | 102,040.00 | 103,600.00 | 103,600.00 | 0.16% | 9,685 |
| Sep 30, 2025 | 104,800.00 | 105,950.00 | 102,610.00 | 103,430.00 | 103,430.00 | - | 18,083 |
| Sep 29, 2025 | 104,990.00 | 106,050.00 | 103,070.00 | 103,430.00 | 103,430.00 | -1.04% | 11,159 |
| Sep 28, 2025 | 102,840.00 | 104,920.00 | 102,700.00 | 104,520.00 | 104,520.00 | 1.63% | 5,589 |
| Sep 25, 2025 | 101,220.00 | 103,290.00 | 100,850.00 | 102,840.00 | 102,840.00 | 3.10% | 15,618 |
| Sep 21, 2025 | 101,000.00 | 103,390.00 | 99,750.00 | 99,750.00 | 99,750.00 | -1.92% | 6,283 |
| Sep 18, 2025 | 100,360.00 | 103,290.00 | 100,360.00 | 101,700.00 | 101,700.00 | 1.34% | 14,569 |
| Sep 17, 2025 | 104,000.00 | 104,000.00 | 100,360.00 | 100,360.00 | 100,360.00 | -2.40% | 12,247 |
| Sep 16, 2025 | 103,700.00 | 104,400.00 | 101,600.00 | 102,830.00 | 102,830.00 | -1.42% | 6,938 |
| Sep 15, 2025 | 107,080.00 | 107,100.00 | 102,920.00 | 104,310.00 | 104,310.00 | -2.59% | 10,721 |
| Sep 14, 2025 | 105,300.00 | 107,250.00 | 104,510.00 | 107,080.00 | 107,080.00 | 0.98% | 3,843 |
| Sep 11, 2025 | 107,070.00 | 107,700.00 | 105,600.00 | 106,040.00 | 106,040.00 | 0.07% | 9,082 |
| Sep 10, 2025 | 104,350.00 | 106,550.00 | 103,370.00 | 105,970.00 | 105,970.00 | 0.97% | 16,142 |
| Sep 9, 2025 | 102,410.00 | 104,950.00 | 102,410.00 | 104,950.00 | 104,950.00 | 2.11% | 6,470 |
| Sep 8, 2025 | 102,200.00 | 103,000.00 | 101,330.00 | 102,780.00 | 102,780.00 | 0.63% | 3,633 |
| Sep 7, 2025 | 103,890.00 | 103,890.00 | 101,520.00 | 102,140.00 | 102,140.00 | -0.38% | 1,643 |
| Sep 4, 2025 | 104,410.00 | 105,320.00 | 102,310.00 | 102,530.00 | 102,530.00 | -1.56% | 4,514 |
| Sep 3, 2025 | 106,600.00 | 108,640.00 | 104,000.00 | 104,160.00 | 104,160.00 | -1.92% | 6,178 |
| Sep 2, 2025 | 107,030.00 | 107,030.00 | 105,100.00 | 106,200.00 | 106,200.00 | -0.70% | 7,823 |
| Sep 1, 2025 | 106,590.00 | 107,810.00 | 106,330.00 | 106,950.00 | 106,950.00 | -0.06% | 2,673 |
| Aug 31, 2025 | 107,900.00 | 107,910.00 | 106,660.00 | 107,010.00 | 107,010.00 | -0.94% | 2,915 |
| Aug 28, 2025 | 107,500.00 | 109,880.00 | 105,880.00 | 108,020.00 | 108,020.00 | 1.00% | 16,676 |
| Aug 27, 2025 | 108,120.00 | 108,240.00 | 106,280.00 | 106,950.00 | 106,950.00 | -0.88% | 6,651 |
| Aug 26, 2025 | 107,030.00 | 108,870.00 | 106,020.00 | 107,900.00 | 107,900.00 | 0.56% | 14,017 |
| Aug 25, 2025 | 104,510.00 | 107,300.00 | 104,510.00 | 107,300.00 | 107,300.00 | 2.00% | 5,887 |
| Aug 24, 2025 | 105,100.00 | 106,090.00 | 104,060.00 | 105,200.00 | 105,200.00 | 1.15% | 2,825 |
| Aug 21, 2025 | 104,300.00 | 105,380.00 | 103,550.00 | 104,000.00 | 104,000.00 | -1.07% | 4,010 |
| Aug 20, 2025 | 105,500.00 | 105,860.00 | 104,700.00 | 105,130.00 | 105,130.00 | -1.16% | 6,726 |
| Aug 19, 2025 | 105,810.00 | 106,630.00 | 105,380.00 | 106,360.00 | 106,360.00 | 1.20% | 6,183 |
| Aug 18, 2025 | 105,000.00 | 106,150.00 | 103,800.00 | 105,100.00 | 105,100.00 | 0.10% | 4,826 |
| Aug 17, 2025 | 104,800.00 | 105,680.00 | 103,790.00 | 105,000.00 | 105,000.00 | 0.72% | 2,480 |
| Aug 14, 2025 | 102,700.00 | 105,800.00 | 102,700.00 | 104,250.00 | 104,250.00 | 0.53% | 9,805 |
| Aug 13, 2025 | 102,610.00 | 105,130.00 | 102,060.00 | 103,700.00 | 103,700.00 | 1.06% | 15,878 |
| Aug 12, 2025 | 104,000.00 | 105,440.00 | 102,170.00 | 102,610.00 | 102,610.00 | -0.86% | 8,559 |
| Aug 11, 2025 | 104,900.00 | 104,900.00 | 102,600.00 | 103,500.00 | 103,500.00 | -1.33% | 9,325 |
| Aug 10, 2025 | 105,640.00 | 105,640.00 | 103,210.00 | 104,900.00 | 104,900.00 | -0.10% | 3,976 |
| Aug 7, 2025 | 101,000.00 | 106,000.00 | 99,870.00 | 105,000.00 | 105,000.00 | 2.84% | 44,462 |
| Aug 6, 2025 | 101,000.00 | 103,790.00 | 98,600.00 | 102,100.00 | 102,100.00 | 0.83% | 47,640 |
| Aug 5, 2025 | 101,670.00 | 102,900.00 | 99,060.00 | 101,260.00 | 101,260.00 | -1.59% | 15,902 |
| Aug 4, 2025 | 105,900.00 | 106,620.00 | 102,740.00 | 102,900.00 | 102,900.00 | -2.83% | 6,939 |
| Jul 31, 2025 | 105,410.00 | 106,770.00 | 103,800.00 | 105,900.00 | 105,900.00 | -0.02% | 16,108 |
| Jul 30, 2025 | 108,280.00 | 108,740.00 | 105,610.00 | 105,920.00 | 105,920.00 | -2.18% | 5,110 |
| Jul 29, 2025 | 108,000.00 | 109,530.00 | 107,000.00 | 108,280.00 | 108,280.00 | -0.16% | 5,095 |
| Jul 28, 2025 | 109,460.00 | 109,870.00 | 107,460.00 | 108,450.00 | 108,450.00 | -0.92% | 13,943 |
| Jul 27, 2025 | 112,890.00 | 112,890.00 | 109,230.00 | 109,460.00 | 109,460.00 | -2.07% | 6,709 |
| Jul 24, 2025 | 114,000.00 | 114,390.00 | 111,770.00 | 111,770.00 | 111,770.00 | -2.77% | 26,119 |
| Jul 23, 2025 | 113,790.00 | 115,920.00 | 113,310.00 | 114,950.00 | 114,950.00 | 2.28% | 9,441 |
| Jul 22, 2025 | 112,010.00 | 113,160.00 | 111,080.00 | 112,390.00 | 112,390.00 | -0.08% | 8,257 |
| Jul 21, 2025 | 112,000.00 | 112,490.00 | 111,110.00 | 112,480.00 | 112,480.00 | -0.05% | 9,321 |
| Jul 20, 2025 | 112,000.00 | 113,350.00 | 111,700.00 | 112,540.00 | 112,540.00 | 0.93% | 4,170 |
| Jul 17, 2025 | 112,500.00 | 113,730.00 | 110,000.00 | 111,500.00 | 111,500.00 | -0.45% | 8,486 |
| Jul 16, 2025 | 113,000.00 | 114,490.00 | 112,000.00 | 112,000.00 | 112,000.00 | -1.26% | 5,688 |
| Jul 15, 2025 | 113,500.00 | 114,400.00 | 112,700.00 | 113,430.00 | 113,430.00 | -1.00% | 6,839 |
| Jul 14, 2025 | 113,000.00 | 114,770.00 | 112,640.00 | 114,570.00 | 114,570.00 | -0.45% | 6,370 |
| Jul 13, 2025 | 116,600.00 | 117,300.00 | 114,440.00 | 115,090.00 | 115,090.00 | -2.93% | 3,037 |
| Jul 10, 2025 | 119,300.00 | 119,900.00 | 117,580.00 | 118,560.00 | 118,560.00 | 0.16% | 8,109 |
| Jul 9, 2025 | 118,190.00 | 120,890.00 | 117,830.00 | 118,370.00 | 118,370.00 | 0.57% | 12,330 |
| Jul 8, 2025 | 119,060.00 | 119,660.00 | 116,230.00 | 117,700.00 | 117,700.00 | -2.00% | 8,396 |
| Jul 7, 2025 | 121,380.00 | 121,590.00 | 117,380.00 | 120,100.00 | 120,100.00 | -1.05% | 9,858 |
| Jul 6, 2025 | 122,500.00 | 122,500.00 | 121,000.00 | 121,380.00 | 121,380.00 | -0.60% | 2,649 |