Isras Investment Company Ltd (TLV:ISRS)
Israel
· Delayed Price · Currency is ILS · Price in ILA 85,990
-400 (-0.46%)
Mar 9, 2026, 5:24 PM IDT
Isras Investment Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 86,900.00 | 88,000.00 | 85,700.00 | 86,390.00 | 86,390.00 | -0.59% | 2,147 |
| Mar 5, 2026 | 85,590.00 | 87,310.00 | 85,590.00 | 86,900.00 | 86,900.00 | 1.53% | 3,652 |
| Mar 4, 2026 | 89,100.00 | 89,100.00 | 84,870.00 | 85,590.00 | 85,590.00 | -1.05% | 3,452 |
| Mar 2, 2026 | 83,930.00 | 88,190.00 | 83,930.00 | 86,500.00 | 86,500.00 | 3.06% | 4,941 |
| Feb 27, 2026 | 85,170.00 | 86,840.00 | 80,920.00 | 83,930.00 | 83,930.00 | -1.46% | 7,861 |
| Feb 26, 2026 | 86,570.00 | 86,670.00 | 83,800.00 | 85,170.00 | 85,170.00 | -1.62% | 2,523 |
| Feb 25, 2026 | 89,890.00 | 90,480.00 | 86,050.00 | 86,570.00 | 86,570.00 | -3.69% | 3,266 |
| Feb 24, 2026 | 91,650.00 | 91,900.00 | 88,760.00 | 89,890.00 | 89,890.00 | -1.92% | 1,795 |
| Feb 23, 2026 | 92,500.00 | 92,940.00 | 90,660.00 | 91,650.00 | 91,650.00 | -2.24% | 3,606 |
| Feb 20, 2026 | 95,560.00 | 95,560.00 | 92,900.00 | 93,750.00 | 93,750.00 | 0.02% | 2,556 |
| Feb 19, 2026 | 95,890.00 | 95,890.00 | 93,170.00 | 93,730.00 | 93,730.00 | -2.25% | 2,833 |
| Feb 18, 2026 | 98,600.00 | 99,070.00 | 93,120.00 | 95,890.00 | 95,890.00 | -2.75% | 4,119 |
| Feb 17, 2026 | 101,850.00 | 101,900.00 | 95,000.00 | 98,600.00 | 98,600.00 | -3.19% | 2,632 |
| Feb 16, 2026 | 103,370.00 | 105,830.00 | 101,850.00 | 101,850.00 | 101,850.00 | -1.47% | 1,657 |
| Feb 13, 2026 | 103,560.00 | 104,000.00 | 101,940.00 | 103,370.00 | 103,370.00 | -0.67% | 738 |
| Feb 12, 2026 | 102,580.00 | 104,620.00 | 102,370.00 | 104,070.00 | 104,070.00 | 1.45% | 3,418 |
| Feb 11, 2026 | 101,100.00 | 103,860.00 | 100,000.00 | 102,580.00 | 102,580.00 | 1.56% | 2,339 |
| Feb 10, 2026 | 100,940.00 | 101,510.00 | 98,010.00 | 101,000.00 | 101,000.00 | 0.06% | 2,443 |
| Feb 9, 2026 | 102,200.00 | 102,300.00 | 98,250.00 | 100,940.00 | 100,940.00 | 0.69% | 2,710 |
| Feb 6, 2026 | 103,300.00 | 103,300.00 | 98,720.00 | 100,250.00 | 100,250.00 | -2.95% | 2,740 |
| Feb 5, 2026 | 102,760.00 | 106,340.00 | 99,880.00 | 103,300.00 | 103,300.00 | 0.53% | 58,076 |
| Feb 4, 2026 | 100,830.00 | 103,070.00 | 99,360.00 | 102,760.00 | 102,760.00 | 1.91% | 3,118 |
| Feb 3, 2026 | 98,020.00 | 101,700.00 | 98,010.00 | 100,830.00 | 100,830.00 | 2.87% | 2,963 |
| Feb 2, 2026 | 98,440.00 | 98,440.00 | 97,190.00 | 98,020.00 | 98,020.00 | -0.43% | 4,432 |
| Jan 30, 2026 | 99,220.00 | 99,210.00 | 96,250.00 | 98,440.00 | 98,440.00 | -0.79% | 1,910 |
| Jan 29, 2026 | 100,900.00 | 101,520.00 | 97,870.00 | 99,220.00 | 99,220.00 | -1.67% | 2,427 |
| Jan 28, 2026 | 102,640.00 | 103,600.00 | 100,260.00 | 100,900.00 | 100,900.00 | -1.30% | 2,522 |
| Jan 27, 2026 | 102,200.00 | 103,000.00 | 99,800.00 | 102,230.00 | 102,230.00 | -0.19% | 13,417 |
| Jan 26, 2026 | 103,900.00 | 104,390.00 | 101,550.00 | 102,420.00 | 102,420.00 | -1.42% | 1,373 |
| Jan 23, 2026 | 103,760.00 | 105,160.00 | 102,880.00 | 103,900.00 | 103,900.00 | 0.13% | 2,107 |
| Jan 22, 2026 | 103,580.00 | 104,660.00 | 102,550.00 | 103,760.00 | 103,760.00 | 0.17% | 3,031 |
| Jan 21, 2026 | 102,610.00 | 104,980.00 | 101,550.00 | 103,580.00 | 103,580.00 | -0.35% | 2,425 |
| Jan 20, 2026 | 103,800.00 | 104,720.00 | 100,450.00 | 103,940.00 | 103,940.00 | 0.13% | 1,921 |
| Jan 19, 2026 | 106,250.00 | 106,250.00 | 102,510.00 | 103,800.00 | 103,800.00 | -2.31% | 3,564 |
| Jan 16, 2026 | 105,480.00 | 106,250.00 | 104,100.00 | 106,250.00 | 106,250.00 | 1.23% | 1,520 |
| Jan 15, 2026 | 103,910.00 | 106,190.00 | 102,010.00 | 104,960.00 | 104,960.00 | 1.01% | 4,161 |
| Jan 14, 2026 | 103,890.00 | 105,130.00 | 103,260.00 | 103,910.00 | 103,910.00 | 0.02% | 2,140 |
| Jan 13, 2026 | 103,010.00 | 104,050.00 | 101,240.00 | 103,890.00 | 103,890.00 | 0.57% | 2,413 |
| Jan 12, 2026 | 102,250.00 | 105,120.00 | 99,720.00 | 103,300.00 | 103,300.00 | 1.03% | 3,611 |
| Jan 9, 2026 | 104,890.00 | 104,890.00 | 100,830.00 | 102,250.00 | 102,250.00 | 0.23% | 648 |
| Jan 8, 2026 | 101,850.00 | 102,620.00 | 101,200.00 | 102,020.00 | 102,020.00 | 0.17% | 2,633 |
| Jan 7, 2026 | 102,680.00 | 103,840.00 | 100,630.00 | 101,850.00 | 101,850.00 | -0.81% | 2,313 |
| Jan 6, 2026 | 103,300.00 | 103,880.00 | 101,610.00 | 102,680.00 | 102,680.00 | -0.60% | 2,802 |
| Jan 5, 2026 | 101,330.00 | 103,680.00 | 100,160.00 | 103,300.00 | 103,300.00 | 3.98% | 4,058 |
| Jan 1, 2026 | 98,450.00 | 99,560.00 | 98,280.00 | 99,350.00 | 99,350.00 | 0.91% | 1,238 |
| Dec 31, 2025 | 98,450.00 | 99,010.00 | 96,260.00 | 98,450.00 | 98,450.00 | - | 4,515 |
| Dec 30, 2025 | 97,280.00 | 98,880.00 | 94,330.00 | 98,450.00 | 98,450.00 | 1.15% | 6,081 |
| Dec 29, 2025 | 96,360.00 | 97,730.00 | 94,400.00 | 97,330.00 | 97,330.00 | 1.01% | 4,841 |
| Dec 28, 2025 | 93,680.00 | 97,460.00 | 93,060.00 | 96,360.00 | 96,360.00 | 2.86% | 1,423 |
| Dec 25, 2025 | 93,690.00 | 94,780.00 | 92,960.00 | 93,680.00 | 93,680.00 | -0.01% | 4,526 |
| Dec 24, 2025 | 92,150.00 | 94,530.00 | 92,150.00 | 93,690.00 | 93,690.00 | 1.67% | 1,491 |
| Dec 23, 2025 | 92,000.00 | 92,530.00 | 91,360.00 | 92,150.00 | 92,150.00 | 0.16% | 2,143 |
| Dec 22, 2025 | 90,790.00 | 92,210.00 | 90,580.00 | 92,000.00 | 92,000.00 | 1.33% | 3,625 |
| Dec 21, 2025 | 88,810.00 | 91,200.00 | 88,810.00 | 90,790.00 | 90,790.00 | 1.81% | 583 |
| Dec 18, 2025 | 87,460.00 | 89,670.00 | 87,020.00 | 89,180.00 | 89,180.00 | 1.97% | 2,690 |
| Dec 17, 2025 | 90,750.00 | 91,340.00 | 87,460.00 | 87,460.00 | 87,460.00 | -3.63% | 4,706 |
| Dec 16, 2025 | 88,980.00 | 91,730.00 | 88,540.00 | 90,750.00 | 90,750.00 | 3.01% | 2,465 |
| Dec 15, 2025 | 90,400.00 | 90,640.00 | 87,400.00 | 88,100.00 | 88,100.00 | -2.54% | 4,128 |
| Dec 14, 2025 | 89,620.00 | 90,650.00 | 88,410.00 | 90,400.00 | 90,400.00 | 0.87% | 510 |
| Dec 11, 2025 | 86,600.00 | 89,910.00 | 86,160.00 | 89,620.00 | 89,620.00 | 3.49% | 3,364 |
| Dec 10, 2025 | 88,260.00 | 88,260.00 | 85,890.00 | 86,600.00 | 86,600.00 | -1.88% | 2,473 |
| Dec 9, 2025 | 87,940.00 | 88,470.00 | 87,050.00 | 88,260.00 | 88,260.00 | 0.36% | 2,388 |
| Dec 8, 2025 | 88,590.00 | 89,240.00 | 87,510.00 | 87,940.00 | 87,940.00 | -0.73% | 2,576 |
| Dec 7, 2025 | 87,000.00 | 89,320.00 | 86,900.00 | 88,590.00 | 88,590.00 | 1.08% | 1,181 |
| Dec 4, 2025 | 87,670.00 | 88,740.00 | 85,930.00 | 87,640.00 | 87,640.00 | -0.03% | 3,425 |
| Dec 3, 2025 | 86,890.00 | 88,640.00 | 86,300.00 | 87,670.00 | 87,670.00 | 0.90% | 3,366 |
| Dec 2, 2025 | 86,750.00 | 87,820.00 | 86,050.00 | 86,890.00 | 86,890.00 | 0.16% | 1,229 |
| Dec 1, 2025 | 90,040.00 | 90,040.00 | 86,610.00 | 86,750.00 | 86,750.00 | -3.65% | 1,756 |
| Nov 30, 2025 | 89,400.00 | 90,340.00 | 86,370.00 | 90,040.00 | 90,040.00 | 4.70% | 1,001 |
| Nov 27, 2025 | 86,180.00 | 86,750.00 | 84,460.00 | 86,000.00 | 86,000.00 | -2.07% | 5,554 |
| Nov 26, 2025 | 86,000.00 | 87,990.00 | 86,000.00 | 87,820.00 | 86,320.00 | 2.12% | 2,797 |
| Nov 25, 2025 | 87,240.00 | 87,270.00 | 85,200.00 | 86,000.00 | 84,531.09 | -1.42% | 3,057 |
| Nov 24, 2025 | 85,920.00 | 87,810.00 | 85,830.00 | 87,240.00 | 85,749.91 | 1.54% | 3,912 |
| Nov 23, 2025 | 85,200.00 | 86,800.00 | 84,800.00 | 85,920.00 | 84,452.45 | -0.09% | 5,638 |
| Nov 20, 2025 | 88,830.00 | 89,980.00 | 85,470.00 | 86,000.00 | 84,531.09 | -2.89% | 6,807 |
| Nov 19, 2025 | 88,600.00 | 89,630.00 | 83,370.00 | 88,560.00 | 87,047.36 | -0.05% | 7,061 |
| Nov 18, 2025 | 89,450.00 | 89,470.00 | 87,630.00 | 88,600.00 | 87,086.68 | -2.93% | 4,246 |
| Nov 17, 2025 | 93,980.00 | 94,240.00 | 90,990.00 | 91,270.00 | 89,711.07 | -2.88% | 3,399 |
| Nov 16, 2025 | 93,740.00 | 94,000.00 | 92,860.00 | 93,980.00 | 92,374.78 | 0.70% | 867 |
| Nov 13, 2025 | 92,050.00 | 93,330.00 | 91,120.00 | 93,330.00 | 91,735.89 | 1.38% | 3,371 |
| Nov 12, 2025 | 89,900.00 | 92,090.00 | 89,370.00 | 92,060.00 | 90,487.58 | 2.40% | 4,297 |
| Nov 11, 2025 | 90,320.00 | 90,320.00 | 88,240.00 | 89,900.00 | 88,364.47 | -0.47% | 7,098 |
| Nov 10, 2025 | 90,980.00 | 91,830.00 | 89,430.00 | 90,320.00 | 88,777.30 | -0.73% | 2,310 |
| Nov 9, 2025 | 90,990.00 | 90,990.00 | 90,460.00 | 90,980.00 | 89,426.03 | 1.08% | 1,222 |
| Nov 6, 2025 | 90,750.00 | 91,210.00 | 89,500.00 | 90,010.00 | 88,472.59 | -0.82% | 50,431 |
| Nov 5, 2025 | 90,140.00 | 92,170.00 | 88,930.00 | 90,750.00 | 89,199.95 | 0.68% | 8,397 |
| Nov 4, 2025 | 90,840.00 | 91,090.00 | 88,480.00 | 90,140.00 | 88,600.37 | -0.77% | 5,730 |
| Nov 3, 2025 | 92,770.00 | 92,230.00 | 89,650.00 | 90,840.00 | 89,288.42 | -2.08% | 7,704 |
| Nov 2, 2025 | 91,220.00 | 93,300.00 | 90,650.00 | 92,770.00 | 91,185.45 | 1.70% | 908 |
| Oct 30, 2025 | 91,070.00 | 92,490.00 | 90,660.00 | 91,220.00 | 89,661.93 | 0.16% | 6,708 |
| Oct 29, 2025 | 89,390.00 | 92,000.00 | 89,390.00 | 91,070.00 | 89,514.49 | 1.88% | 6,286 |
| Oct 28, 2025 | 89,320.00 | 91,290.00 | 88,280.00 | 89,390.00 | 87,863.18 | 0.12% | 6,864 |
| Oct 27, 2025 | 90,990.00 | 91,960.00 | 87,960.00 | 89,280.00 | 87,755.06 | -1.88% | 5,929 |
| Oct 26, 2025 | 90,990.00 | 93,180.00 | 88,150.00 | 90,990.00 | 89,435.86 | - | 1,604 |
| Oct 23, 2025 | 88,000.00 | 91,920.00 | 87,660.00 | 90,990.00 | 89,435.86 | 3.82% | 4,882 |
| Oct 22, 2025 | 87,300.00 | 89,230.00 | 86,900.00 | 87,640.00 | 86,143.07 | 0.39% | 4,173 |
| Oct 21, 2025 | 90,200.00 | 90,410.00 | 86,600.00 | 87,300.00 | 85,808.88 | -3.22% | 5,971 |
| Oct 20, 2025 | 92,000.00 | 93,100.00 | 89,800.00 | 90,200.00 | 88,659.35 | -1.31% | 5,824 |
| Oct 19, 2025 | 90,900.00 | 91,550.00 | 87,880.00 | 91,400.00 | 89,838.85 | 0.55% | 1,220 |
| Oct 16, 2025 | 89,270.00 | 92,010.00 | 88,660.00 | 90,900.00 | 89,347.39 | 1.83% | 2,944 |