Israel Shipyards Industries Ltd (TLV:ISHI)
Israel
· Delayed Price · Currency is ILS · Price in ILA 12,230
-170 (-1.37%)
At close: Dec 4, 2025
TLV:ISHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12,400.00 | 12,520.00 | 12,150.00 | 12,230.00 | 12,230.00 | -1.37% | 9,694 |
| Dec 3, 2025 | 12,550.00 | 12,600.00 | 12,200.00 | 12,400.00 | 12,400.00 | -0.72% | 8,376 |
| Dec 2, 2025 | 12,530.00 | 12,580.00 | 12,360.00 | 12,490.00 | 12,490.00 | -0.32% | 4,636 |
| Dec 1, 2025 | 12,560.00 | 12,580.00 | 12,340.00 | 12,530.00 | 12,530.00 | -0.24% | 4,868 |
| Nov 30, 2025 | 12,380.00 | 12,640.00 | 12,380.00 | 12,560.00 | 12,560.00 | 1.45% | 5,212 |
| Nov 27, 2025 | 12,380.00 | 12,380.00 | 12,110.00 | 12,380.00 | 12,380.00 | - | 12,227 |
| Nov 26, 2025 | 12,390.00 | 12,480.00 | 11,710.00 | 12,380.00 | 12,380.00 | -1.20% | 17,613 |
| Nov 25, 2025 | 12,380.00 | 12,610.00 | 12,260.00 | 12,530.00 | 12,530.00 | -0.08% | 4,522 |
| Nov 24, 2025 | 12,340.00 | 12,630.00 | 12,300.00 | 12,540.00 | 12,540.00 | 1.62% | 10,310 |
| Nov 23, 2025 | 12,370.00 | 12,550.00 | 12,170.00 | 12,340.00 | 12,340.00 | -0.24% | 7,269 |
| Nov 20, 2025 | 12,580.00 | 12,670.00 | 12,350.00 | 12,370.00 | 12,370.00 | -1.67% | 7,169 |
| Nov 19, 2025 | 12,540.00 | 12,660.00 | 12,360.00 | 12,580.00 | 12,580.00 | 0.32% | 4,455 |
| Nov 18, 2025 | 12,520.00 | 12,590.00 | 12,310.00 | 12,540.00 | 12,540.00 | 0.16% | 7,649 |
| Nov 17, 2025 | 12,910.00 | 12,920.00 | 12,500.00 | 12,520.00 | 12,520.00 | -3.02% | 12,842 |
| Nov 16, 2025 | 12,760.00 | 12,970.00 | 12,700.00 | 12,910.00 | 12,910.00 | 1.02% | 3,592 |
| Nov 13, 2025 | 13,040.00 | 13,040.00 | 12,690.00 | 12,780.00 | 12,780.00 | -1.99% | 13,877 |
| Nov 12, 2025 | 12,390.00 | 13,100.00 | 12,390.00 | 13,040.00 | 13,040.00 | 5.25% | 20,903 |
| Nov 11, 2025 | 12,700.00 | 12,980.00 | 12,360.00 | 12,390.00 | 12,390.00 | -2.44% | 9,394 |
| Nov 10, 2025 | 12,150.00 | 12,820.00 | 11,580.00 | 12,700.00 | 12,700.00 | 5.75% | 25,165 |
| Nov 9, 2025 | 12,040.00 | 12,180.00 | 11,910.00 | 12,010.00 | 12,010.00 | -0.25% | 6,529 |
| Nov 6, 2025 | 12,040.00 | 12,430.00 | 12,020.00 | 12,040.00 | 12,040.00 | - | 61,932 |
| Nov 5, 2025 | 11,880.00 | 12,130.00 | 11,750.00 | 12,040.00 | 12,040.00 | 1.43% | 21,733 |
| Nov 4, 2025 | 12,400.00 | 12,460.00 | 11,870.00 | 11,870.00 | 11,870.00 | -4.74% | 16,314 |
| Nov 3, 2025 | 12,860.00 | 12,890.00 | 12,440.00 | 12,460.00 | 12,460.00 | -3.11% | 8,638 |
| Nov 2, 2025 | 12,530.00 | 13,060.00 | 12,300.00 | 12,860.00 | 12,860.00 | 2.63% | 5,922 |
| Oct 30, 2025 | 12,280.00 | 13,150.00 | 12,150.00 | 12,530.00 | 12,530.00 | 2.20% | 17,764 |
| Oct 29, 2025 | 12,310.00 | 12,410.00 | 11,880.00 | 12,260.00 | 12,260.00 | 1.91% | 13,098 |
| Oct 28, 2025 | 12,310.00 | 12,340.00 | 11,850.00 | 12,030.00 | 12,030.00 | -2.27% | 48,953 |
| Oct 27, 2025 | 12,330.00 | 12,380.00 | 12,170.00 | 12,310.00 | 12,310.00 | -0.08% | 9,146 |
| Oct 26, 2025 | 12,220.00 | 12,420.00 | 12,050.00 | 12,320.00 | 12,320.00 | 2.84% | 12,163 |
| Oct 23, 2025 | 11,900.00 | 12,000.00 | 11,690.00 | 11,980.00 | 11,980.00 | 0.67% | 10,408 |
| Oct 22, 2025 | 11,690.00 | 11,980.00 | 11,590.00 | 11,900.00 | 11,900.00 | 1.80% | 9,925 |
| Oct 21, 2025 | 11,750.00 | 11,840.00 | 11,400.00 | 11,690.00 | 11,690.00 | -0.51% | 7,170 |
| Oct 20, 2025 | 11,800.00 | 12,030.00 | 11,700.00 | 11,750.00 | 11,750.00 | -0.42% | 8,994 |
| Oct 19, 2025 | 12,200.00 | 12,230.00 | 11,530.00 | 11,800.00 | 11,800.00 | -2.72% | 8,477 |
| Oct 16, 2025 | 12,360.00 | 12,520.00 | 12,070.00 | 12,130.00 | 12,130.00 | -3.04% | 11,640 |
| Oct 15, 2025 | 12,530.00 | 12,770.00 | 12,380.00 | 12,510.00 | 12,510.00 | 1.30% | 20,372 |
| Oct 12, 2025 | 13,010.00 | 13,010.00 | 12,340.00 | 12,350.00 | 12,350.00 | -5.07% | 7,102 |
| Oct 9, 2025 | 12,420.00 | 13,390.00 | 12,420.00 | 13,010.00 | 13,010.00 | 7.88% | 45,232 |
| Oct 8, 2025 | 12,150.00 | 12,170.00 | 11,820.00 | 12,060.00 | 12,060.00 | -0.74% | 7,216 |
| Oct 5, 2025 | 12,610.00 | 12,990.00 | 12,150.00 | 12,150.00 | 12,150.00 | -3.65% | 12,257 |
| Sep 30, 2025 | 11,680.00 | 12,670.00 | 11,680.00 | 12,610.00 | 12,610.00 | 8.52% | 45,584 |
| Sep 29, 2025 | 11,550.00 | 11,900.00 | 11,170.00 | 11,620.00 | 11,620.00 | 1.04% | 26,629 |
| Sep 28, 2025 | 10,900.00 | 11,510.00 | 10,900.00 | 11,500.00 | 11,500.00 | 5.50% | 13,923 |
| Sep 25, 2025 | 10,920.00 | 11,120.00 | 10,800.00 | 10,900.00 | 10,900.00 | -0.18% | 24,621 |
| Sep 21, 2025 | 11,300.00 | 11,340.00 | 10,900.00 | 10,920.00 | 10,920.00 | -3.36% | 25,615 |
| Sep 18, 2025 | 11,350.00 | 11,590.00 | 11,300.00 | 11,300.00 | 11,300.00 | -0.88% | 14,648 |
| Sep 17, 2025 | 12,000.00 | 12,110.00 | 11,300.00 | 11,400.00 | 11,400.00 | -5.00% | 39,818 |
| Sep 16, 2025 | 12,200.00 | 12,200.00 | 11,870.00 | 12,000.00 | 12,000.00 | -1.64% | 11,078 |
| Sep 15, 2025 | 12,410.00 | 12,730.00 | 12,100.00 | 12,200.00 | 12,200.00 | -3.86% | 19,568 |
| Sep 14, 2025 | 12,800.00 | 12,810.00 | 12,500.00 | 12,690.00 | 12,690.00 | -0.78% | 6,841 |
| Sep 11, 2025 | 12,590.00 | 12,810.00 | 12,500.00 | 12,790.00 | 12,790.00 | 1.59% | 35,298 |
| Sep 10, 2025 | 12,430.00 | 12,590.00 | 12,220.00 | 12,590.00 | 12,590.00 | 1.29% | 18,408 |
| Sep 9, 2025 | 12,380.00 | 12,430.00 | 12,120.00 | 12,430.00 | 12,430.00 | 0.40% | 14,048 |
| Sep 8, 2025 | 12,260.00 | 12,400.00 | 11,950.00 | 12,380.00 | 12,380.00 | 1.14% | 11,870 |
| Sep 7, 2025 | 12,130.00 | 12,300.00 | 12,100.00 | 12,240.00 | 12,240.00 | 0.91% | 5,300 |
| Sep 4, 2025 | 12,090.00 | 12,210.00 | 11,990.00 | 12,130.00 | 12,130.00 | 0.08% | 5,362 |
| Sep 3, 2025 | 11,760.00 | 12,210.00 | 11,750.00 | 12,120.00 | 12,120.00 | 2.71% | 17,393 |
| Sep 2, 2025 | 12,080.00 | 12,100.00 | 11,800.00 | 11,800.00 | 11,800.00 | -2.32% | 10,614 |
| Sep 1, 2025 | 12,310.00 | 12,310.00 | 12,050.00 | 12,080.00 | 12,080.00 | -1.87% | 5,621 |
| Aug 31, 2025 | 12,350.00 | 12,490.00 | 12,070.00 | 12,310.00 | 12,310.00 | -0.32% | 2,752 |
| Aug 28, 2025 | 12,300.00 | 12,480.00 | 12,090.00 | 12,350.00 | 12,350.00 | -0.56% | 10,972 |
| Aug 27, 2025 | 12,140.00 | 12,680.00 | 12,020.00 | 12,420.00 | 12,420.00 | 2.31% | 11,196 |
| Aug 26, 2025 | 12,320.00 | 12,320.00 | 12,000.00 | 12,140.00 | 12,140.00 | -1.46% | 8,761 |
| Aug 25, 2025 | 12,430.00 | 12,470.00 | 12,250.00 | 12,320.00 | 12,320.00 | -0.88% | 5,825 |
| Aug 24, 2025 | 12,400.00 | 12,710.00 | 12,350.00 | 12,430.00 | 12,430.00 | 0.24% | 6,881 |
| Aug 21, 2025 | 12,200.00 | 12,690.00 | 11,910.00 | 12,400.00 | 12,400.00 | 1.64% | 20,499 |
| Aug 20, 2025 | 12,750.00 | 12,770.00 | 11,550.00 | 12,200.00 | 12,200.00 | -4.46% | 69,119 |
| Aug 19, 2025 | 12,490.00 | 13,050.00 | 12,490.00 | 12,770.00 | 12,770.00 | 2.41% | 9,481 |
| Aug 18, 2025 | 12,940.00 | 13,020.00 | 12,390.00 | 12,470.00 | 12,470.00 | -3.11% | 5,857 |
| Aug 17, 2025 | 12,570.00 | 12,980.00 | 12,570.00 | 12,870.00 | 12,870.00 | 2.39% | 2,402 |
| Aug 14, 2025 | 12,170.00 | 12,670.00 | 12,170.00 | 12,570.00 | 12,570.00 | 3.63% | 10,134 |
| Aug 13, 2025 | 11,900.00 | 12,300.00 | 11,900.00 | 12,130.00 | 12,130.00 | 2.02% | 12,327 |
| Aug 12, 2025 | 12,330.00 | 12,360.00 | 11,780.00 | 11,890.00 | 11,890.00 | -3.57% | 18,906 |
| Aug 11, 2025 | 12,860.00 | 12,860.00 | 12,300.00 | 12,330.00 | 12,330.00 | -2.30% | 10,779 |
| Aug 10, 2025 | 12,170.00 | 12,670.00 | 12,170.00 | 12,620.00 | 12,620.00 | 3.70% | 6,752 |
| Aug 7, 2025 | 12,310.00 | 12,420.00 | 12,150.00 | 12,170.00 | 12,170.00 | -0.98% | 78,564 |
| Aug 6, 2025 | 12,450.00 | 12,680.00 | 12,260.00 | 12,290.00 | 12,290.00 | -1.68% | 17,876 |
| Aug 5, 2025 | 12,870.00 | 12,920.00 | 12,360.00 | 12,500.00 | 12,500.00 | -2.87% | 20,038 |
| Aug 4, 2025 | 12,920.00 | 13,070.00 | 12,560.00 | 12,870.00 | 12,870.00 | -0.39% | 13,437 |
| Jul 31, 2025 | 13,500.00 | 13,650.00 | 12,800.00 | 12,920.00 | 12,920.00 | -4.30% | 24,602 |
| Jul 30, 2025 | 13,810.00 | 13,810.00 | 13,260.00 | 13,500.00 | 13,500.00 | -0.59% | 12,560 |
| Jul 29, 2025 | 13,890.00 | 13,990.00 | 13,580.00 | 13,580.00 | 13,580.00 | -1.95% | 16,066 |
| Jul 28, 2025 | 14,250.00 | 14,380.00 | 13,760.00 | 13,850.00 | 13,850.00 | -2.81% | 19,767 |
| Jul 27, 2025 | 14,940.00 | 14,940.00 | 14,210.00 | 14,250.00 | 14,250.00 | -4.62% | 13,370 |
| Jul 24, 2025 | 15,290.00 | 15,290.00 | 14,700.00 | 14,940.00 | 14,940.00 | -0.40% | 28,914 |
| Jul 23, 2025 | 14,910.00 | 15,030.00 | 14,840.00 | 15,000.00 | 15,000.00 | 0.20% | 10,381 |
| Jul 22, 2025 | 15,110.00 | 15,120.00 | 14,840.00 | 14,970.00 | 14,970.00 | -0.93% | 14,809 |
| Jul 21, 2025 | 15,010.00 | 15,220.00 | 14,800.00 | 15,110.00 | 15,110.00 | 0.67% | 8,609 |
| Jul 20, 2025 | 14,960.00 | 15,270.00 | 14,850.00 | 15,010.00 | 15,010.00 | 0.40% | 6,325 |
| Jul 17, 2025 | 14,710.00 | 14,960.00 | 14,680.00 | 14,950.00 | 14,950.00 | 1.63% | 9,450 |
| Jul 16, 2025 | 14,590.00 | 14,840.00 | 14,450.00 | 14,710.00 | 14,710.00 | 0.82% | 7,510 |
| Jul 15, 2025 | 14,300.00 | 14,800.00 | 14,300.00 | 14,590.00 | 14,590.00 | 0.83% | 15,140 |
| Jul 14, 2025 | 14,900.00 | 14,900.00 | 14,080.00 | 14,470.00 | 14,470.00 | -2.76% | 18,579 |
| Jul 13, 2025 | 14,900.00 | 14,940.00 | 14,630.00 | 14,880.00 | 14,880.00 | -3.13% | 8,981 |
| Jul 10, 2025 | 15,110.00 | 15,370.00 | 14,970.00 | 15,360.00 | 15,360.00 | 1.99% | 10,879 |
| Jul 9, 2025 | 14,630.00 | 15,120.00 | 14,590.00 | 15,060.00 | 15,060.00 | 2.94% | 15,814 |
| Jul 8, 2025 | 14,610.00 | 14,740.00 | 14,240.00 | 14,630.00 | 14,630.00 | 0.34% | 9,428 |
| Jul 7, 2025 | 14,700.00 | 14,700.00 | 14,380.00 | 14,580.00 | 14,580.00 | -0.68% | 11,394 |
| Jul 6, 2025 | 14,640.00 | 14,800.00 | 14,460.00 | 14,680.00 | 14,680.00 | 0.82% | 5,914 |