Isracard Ltd. (TLV:ISCD)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,618.00
-1.00 (-0.06%)
At close: Mar 6, 2026
Isracard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,619.00 | 1,627.00 | 1,595.00 | 1,618.00 | 1,618.00 | -0.06% | 270,612 |
| Mar 5, 2026 | 1,575.00 | 1,626.00 | 1,575.00 | 1,619.00 | 1,619.00 | 2.79% | 506,105 |
| Mar 4, 2026 | 1,596.00 | 1,599.00 | 1,558.00 | 1,575.00 | 1,575.00 | -1.32% | 570,917 |
| Mar 2, 2026 | 1,523.00 | 1,600.00 | 1,523.00 | 1,596.00 | 1,596.00 | 7.04% | 982,567 |
| Feb 27, 2026 | 1,507.00 | 1,554.00 | 1,466.00 | 1,491.00 | 1,491.00 | -1.06% | 623,698 |
| Feb 26, 2026 | 1,550.00 | 1,558.00 | 1,490.00 | 1,507.00 | 1,507.00 | -2.77% | 846,657 |
| Feb 25, 2026 | 1,545.00 | 1,553.00 | 1,503.00 | 1,550.00 | 1,550.00 | 0.78% | 748,647 |
| Feb 24, 2026 | 1,629.00 | 1,629.00 | 1,538.00 | 1,538.00 | 1,538.00 | -5.59% | 688,492 |
| Feb 23, 2026 | 1,628.00 | 1,633.00 | 1,601.00 | 1,629.00 | 1,629.00 | 0.06% | 307,319 |
| Feb 20, 2026 | 1,655.00 | 1,655.00 | 1,610.00 | 1,628.00 | 1,628.00 | -0.12% | 321,227 |
| Feb 19, 2026 | 1,666.00 | 1,678.00 | 1,625.00 | 1,630.00 | 1,630.00 | -2.45% | 427,606 |
| Feb 18, 2026 | 1,669.00 | 1,694.00 | 1,657.00 | 1,671.00 | 1,671.00 | 0.12% | 326,673 |
| Feb 17, 2026 | 1,688.00 | 1,697.00 | 1,667.00 | 1,669.00 | 1,669.00 | -2.00% | 334,361 |
| Feb 16, 2026 | 1,674.00 | 1,705.00 | 1,672.00 | 1,703.00 | 1,703.00 | 1.98% | 391,147 |
| Feb 13, 2026 | 1,678.00 | 1,691.00 | 1,654.00 | 1,670.00 | 1,670.00 | -0.60% | 231,766 |
| Feb 12, 2026 | 1,682.00 | 1,712.00 | 1,666.00 | 1,680.00 | 1,680.00 | -0.12% | 409,597 |
| Feb 11, 2026 | 1,678.00 | 1,700.00 | 1,660.00 | 1,682.00 | 1,682.00 | 0.06% | 648,597 |
| Feb 10, 2026 | 1,635.00 | 1,698.00 | 1,632.00 | 1,681.00 | 1,681.00 | 3.32% | 662,926 |
| Feb 9, 2026 | 1,642.00 | 1,674.00 | 1,598.00 | 1,627.00 | 1,627.00 | -0.43% | 1,565,214 |
| Feb 6, 2026 | 1,618.00 | 1,650.00 | 1,607.00 | 1,634.00 | 1,634.00 | 0.43% | 437,776 |
| Feb 5, 2026 | 1,659.00 | 1,698.00 | 1,612.00 | 1,627.00 | 1,627.00 | -1.99% | 3,377,222 |
| Feb 4, 2026 | 1,610.00 | 1,670.00 | 1,601.00 | 1,660.00 | 1,660.00 | 3.11% | 955,785 |
| Feb 3, 2026 | 1,529.00 | 1,610.00 | 1,529.00 | 1,610.00 | 1,610.00 | 5.64% | 1,555,768 |
| Feb 2, 2026 | 1,470.00 | 1,524.00 | 1,452.00 | 1,524.00 | 1,524.00 | 3.39% | 733,966 |
| Jan 30, 2026 | 1,481.00 | 1,490.00 | 1,466.00 | 1,474.00 | 1,474.00 | -0.47% | 571,414 |
| Jan 29, 2026 | 1,475.00 | 1,489.00 | 1,455.00 | 1,481.00 | 1,481.00 | 0.41% | 861,206 |
| Jan 28, 2026 | 1,505.00 | 1,515.00 | 1,471.00 | 1,475.00 | 1,475.00 | -1.99% | 705,939 |
| Jan 27, 2026 | 1,529.00 | 1,529.00 | 1,490.00 | 1,505.00 | 1,505.00 | -1.57% | 473,731 |
| Jan 26, 2026 | 1,535.00 | 1,550.00 | 1,518.00 | 1,529.00 | 1,529.00 | -0.39% | 749,921 |
| Jan 23, 2026 | 1,510.00 | 1,547.00 | 1,500.00 | 1,535.00 | 1,535.00 | 2.88% | 586,512 |
| Jan 22, 2026 | 1,482.00 | 1,500.00 | 1,478.00 | 1,492.00 | 1,492.00 | 1.36% | 2,114,252 |
| Jan 21, 2026 | 1,448.00 | 1,478.00 | 1,425.00 | 1,472.00 | 1,472.00 | 1.10% | 741,756 |
| Jan 20, 2026 | 1,480.00 | 1,480.00 | 1,430.00 | 1,456.00 | 1,456.00 | -1.62% | 641,950 |
| Jan 19, 2026 | 1,510.00 | 1,512.00 | 1,480.00 | 1,480.00 | 1,480.00 | -1.99% | 281,093 |
| Jan 16, 2026 | 1,486.00 | 1,535.00 | 1,486.00 | 1,510.00 | 1,510.00 | 0.80% | 472,044 |
| Jan 15, 2026 | 1,499.00 | 1,507.00 | 1,473.00 | 1,498.00 | 1,498.00 | -0.07% | 476,688 |
| Jan 14, 2026 | 1,494.00 | 1,508.00 | 1,472.00 | 1,499.00 | 1,499.00 | 0.33% | 600,094 |
| Jan 13, 2026 | 1,510.00 | 1,524.00 | 1,485.00 | 1,494.00 | 1,494.00 | -1.06% | 668,938 |
| Jan 12, 2026 | 1,559.00 | 1,577.00 | 1,507.00 | 1,510.00 | 1,510.00 | -3.14% | 802,740 |
| Jan 9, 2026 | 1,567.00 | 1,577.00 | 1,554.00 | 1,559.00 | 1,559.00 | -0.51% | 217,181 |
| Jan 8, 2026 | 1,585.00 | 1,595.00 | 1,550.00 | 1,567.00 | 1,567.00 | -1.14% | 486,985 |
| Jan 7, 2026 | 1,585.00 | 1,600.00 | 1,574.00 | 1,585.00 | 1,585.00 | 0.06% | 635,002 |
| Jan 6, 2026 | 1,586.00 | 1,601.00 | 1,569.00 | 1,584.00 | 1,584.00 | -0.13% | 457,507 |
| Jan 5, 2026 | 1,588.00 | 1,612.00 | 1,573.00 | 1,586.00 | 1,586.00 | 0.06% | 932,173 |
| Jan 1, 2026 | 1,560.00 | 1,586.00 | 1,550.00 | 1,585.00 | 1,585.00 | 1.60% | 398,955 |
| Dec 31, 2025 | 1,585.00 | 1,595.00 | 1,557.00 | 1,560.00 | 1,560.00 | -1.20% | 689,558 |
| Dec 30, 2025 | 1,557.00 | 1,587.00 | 1,548.00 | 1,579.00 | 1,579.00 | 1.41% | 846,871 |
| Dec 29, 2025 | 1,538.00 | 1,559.00 | 1,521.00 | 1,557.00 | 1,557.00 | 0.58% | 756,513 |
| Dec 28, 2025 | 1,510.00 | 1,548.00 | 1,506.00 | 1,548.00 | 1,548.00 | 2.18% | 314,872 |
| Dec 25, 2025 | 1,560.00 | 1,566.00 | 1,505.00 | 1,515.00 | 1,515.00 | -2.88% | 465,730 |
| Dec 24, 2025 | 1,555.00 | 1,570.00 | 1,531.00 | 1,560.00 | 1,560.00 | 0.32% | 488,195 |
| Dec 23, 2025 | 1,544.00 | 1,559.00 | 1,524.00 | 1,555.00 | 1,555.00 | 0.71% | 534,627 |
| Dec 22, 2025 | 1,509.00 | 1,545.00 | 1,503.00 | 1,544.00 | 1,544.00 | 2.32% | 492,507 |
| Dec 21, 2025 | 1,526.00 | 1,544.00 | 1,505.00 | 1,509.00 | 1,509.00 | -1.05% | 219,791 |
| Dec 18, 2025 | 1,511.00 | 1,539.00 | 1,500.00 | 1,525.00 | 1,525.00 | - | 1,394,296 |
| Dec 17, 2025 | 1,540.00 | 1,548.00 | 1,505.00 | 1,525.00 | 1,525.00 | -0.97% | 1,389,540 |
| Dec 16, 2025 | 1,535.00 | 1,574.00 | 1,521.00 | 1,540.00 | 1,540.00 | 0.33% | 1,198,514 |
| Dec 15, 2025 | 1,550.00 | 1,560.00 | 1,521.00 | 1,535.00 | 1,535.00 | -0.65% | 612,423 |
| Dec 14, 2025 | 1,562.00 | 1,565.00 | 1,534.00 | 1,545.00 | 1,545.00 | -1.40% | 255,091 |
| Dec 11, 2025 | 1,570.00 | 1,579.00 | 1,551.00 | 1,567.00 | 1,567.00 | -0.19% | 827,311 |
| Dec 10, 2025 | 1,563.00 | 1,604.00 | 1,535.00 | 1,570.00 | 1,570.00 | 0.45% | 3,082,913 |
| Dec 9, 2025 | 1,574.00 | 1,576.00 | 1,544.00 | 1,563.00 | 1,563.00 | -0.51% | 1,195,270 |
| Dec 8, 2025 | 1,499.00 | 1,575.00 | 1,499.00 | 1,571.00 | 1,571.00 | 4.94% | 2,155,074 |
| Dec 7, 2025 | 1,450.00 | 1,499.00 | 1,446.00 | 1,497.00 | 1,497.00 | 3.46% | 1,169,351 |
| Dec 4, 2025 | 1,424.00 | 1,448.00 | 1,424.00 | 1,447.00 | 1,447.00 | 1.62% | 1,466,130 |
| Dec 3, 2025 | 1,410.00 | 1,431.00 | 1,406.00 | 1,424.00 | 1,424.00 | 1.14% | 1,078,108 |
| Dec 2, 2025 | 1,407.00 | 1,414.00 | 1,395.00 | 1,408.00 | 1,408.00 | 0.07% | 790,696 |
| Dec 1, 2025 | 1,398.00 | 1,409.00 | 1,397.00 | 1,407.00 | 1,407.00 | - | 454,948 |
| Nov 30, 2025 | 1,405.00 | 1,414.00 | 1,393.00 | 1,407.00 | 1,407.00 | 0.36% | 441,146 |
| Nov 27, 2025 | 1,385.00 | 1,408.00 | 1,378.00 | 1,402.00 | 1,402.00 | 1.23% | 612,137 |
| Nov 26, 2025 | 1,373.00 | 1,389.00 | 1,361.00 | 1,385.00 | 1,385.00 | 0.87% | 527,912 |
| Nov 25, 2025 | 1,365.00 | 1,375.00 | 1,347.00 | 1,373.00 | 1,373.00 | 0.96% | 393,991 |
| Nov 24, 2025 | 1,354.00 | 1,374.00 | 1,347.00 | 1,360.00 | 1,360.00 | 0.44% | 737,063 |
| Nov 23, 2025 | 1,355.00 | 1,371.00 | 1,337.00 | 1,354.00 | 1,354.00 | -0.07% | 277,294 |
| Nov 20, 2025 | 1,410.00 | 1,414.00 | 1,353.00 | 1,355.00 | 1,355.00 | -3.35% | 1,253,559 |
| Nov 19, 2025 | 1,362.00 | 1,407.00 | 1,348.00 | 1,402.00 | 1,402.00 | 2.94% | 1,201,051 |
| Nov 18, 2025 | 1,380.00 | 1,380.00 | 1,361.00 | 1,362.00 | 1,362.00 | -1.80% | 526,675 |
| Nov 17, 2025 | 1,404.00 | 1,407.00 | 1,382.00 | 1,387.00 | 1,387.00 | -1.21% | 728,849 |
| Nov 16, 2025 | 1,391.00 | 1,416.00 | 1,391.00 | 1,404.00 | 1,404.00 | -0.14% | 400,828 |
| Nov 13, 2025 | 1,403.00 | 1,410.00 | 1,390.00 | 1,406.00 | 1,406.00 | 0.21% | 480,083 |
| Nov 12, 2025 | 1,394.00 | 1,412.00 | 1,387.00 | 1,403.00 | 1,403.00 | 0.57% | 669,029 |
| Nov 11, 2025 | 1,395.00 | 1,400.00 | 1,382.00 | 1,395.00 | 1,395.00 | - | 969,113 |
| Nov 10, 2025 | 1,395.00 | 1,398.00 | 1,386.00 | 1,395.00 | 1,395.00 | - | 524,524 |
| Nov 9, 2025 | 1,389.00 | 1,398.00 | 1,381.00 | 1,395.00 | 1,395.00 | 1.23% | 380,177 |
| Nov 6, 2025 | 1,400.00 | 1,413.00 | 1,378.00 | 1,378.00 | 1,378.00 | -1.57% | 7,160,545 |
| Nov 5, 2025 | 1,409.00 | 1,414.00 | 1,390.00 | 1,400.00 | 1,400.00 | -0.64% | 802,203 |
| Nov 4, 2025 | 1,398.00 | 1,413.00 | 1,388.00 | 1,409.00 | 1,409.00 | 0.36% | 798,662 |
| Nov 3, 2025 | 1,400.00 | 1,419.00 | 1,380.00 | 1,404.00 | 1,404.00 | 0.29% | 1,160,572 |
| Nov 2, 2025 | 1,394.00 | 1,400.00 | 1,387.00 | 1,400.00 | 1,400.00 | 0.79% | 243,633 |
| Oct 30, 2025 | 1,390.00 | 1,394.00 | 1,380.00 | 1,389.00 | 1,389.00 | - | 804,588 |
| Oct 29, 2025 | 1,381.00 | 1,406.00 | 1,381.00 | 1,389.00 | 1,389.00 | 0.80% | 757,035 |
| Oct 28, 2025 | 1,405.00 | 1,406.00 | 1,370.00 | 1,378.00 | 1,378.00 | -1.78% | 865,667 |
| Oct 27, 2025 | 1,409.00 | 1,415.00 | 1,392.00 | 1,403.00 | 1,403.00 | -0.07% | 849,616 |
| Oct 26, 2025 | 1,397.00 | 1,407.00 | 1,390.00 | 1,404.00 | 1,404.00 | 1.01% | 651,006 |
| Oct 23, 2025 | 1,408.00 | 1,411.00 | 1,383.00 | 1,390.00 | 1,390.00 | 0.07% | 2,186,639 |
| Oct 22, 2025 | 1,373.00 | 1,390.00 | 1,365.00 | 1,389.00 | 1,389.00 | 1.17% | 777,934 |
| Oct 21, 2025 | 1,382.00 | 1,403.00 | 1,362.00 | 1,373.00 | 1,373.00 | -0.65% | 1,256,423 |
| Oct 20, 2025 | 1,416.00 | 1,416.00 | 1,379.00 | 1,382.00 | 1,382.00 | -2.47% | 1,897,291 |
| Oct 19, 2025 | 1,415.00 | 1,419.00 | 1,386.00 | 1,417.00 | 1,417.00 | 0.71% | 617,814 |
| Oct 16, 2025 | 1,414.00 | 1,426.00 | 1,393.00 | 1,407.00 | 1,407.00 | -0.50% | 1,123,159 |