Isras Investment Company Ltd (TLV:ISRS)
Israel
· Delayed Price · Currency is ILS · Price in ILA 87,640
-30 (-0.03%)
Dec 4, 2025, 5:26 PM IDT
Isras Investment Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 93,480.00 | 93,750.00 | 89,270.00 | 89,270.00 | 87,745.23 | -4.50% | 6,203 |
| Oct 12, 2025 | 93,790.00 | 94,000.00 | 92,260.00 | 93,480.00 | 91,883.33 | -1.08% | 1,291 |
| Oct 9, 2025 | 90,560.00 | 94,500.00 | 89,670.00 | 94,500.00 | 92,885.90 | 6.20% | 6,080 |
| Oct 8, 2025 | 86,830.00 | 89,460.00 | 85,030.00 | 88,980.00 | 87,460.19 | 2.48% | 2,645 |
| Oct 5, 2025 | 89,500.00 | 91,400.00 | 86,830.00 | 86,830.00 | 85,346.91 | -1.55% | 2,988 |
| Sep 30, 2025 | 87,290.00 | 88,520.00 | 85,370.00 | 88,200.00 | 86,693.51 | 4.40% | 6,554 |
| Sep 29, 2025 | 85,000.00 | 87,600.00 | 84,480.00 | 84,480.00 | 83,037.05 | -0.61% | 6,577 |
| Sep 28, 2025 | 82,080.00 | 85,470.00 | 81,990.00 | 85,000.00 | 83,548.17 | 3.56% | 5,181 |
| Sep 25, 2025 | 83,410.00 | 83,410.00 | 81,840.00 | 82,080.00 | 80,678.04 | 0.29% | 3,380 |
| Sep 21, 2025 | 81,070.00 | 82,410.00 | 78,640.00 | 81,840.00 | 80,442.14 | 0.95% | 3,410 |
| Sep 18, 2025 | 81,090.00 | 82,030.00 | 79,280.00 | 81,070.00 | 79,685.29 | -0.02% | 4,733 |
| Sep 17, 2025 | 82,620.00 | 84,040.00 | 80,700.00 | 81,090.00 | 79,704.95 | -2.09% | 3,216 |
| Sep 16, 2025 | 84,060.00 | 84,060.00 | 80,010.00 | 82,820.00 | 81,405.40 | -0.83% | 4,519 |
| Sep 15, 2025 | 85,490.00 | 86,750.00 | 83,230.00 | 83,510.00 | 82,083.62 | -2.32% | 2,100 |
| Sep 14, 2025 | 86,170.00 | 87,410.00 | 84,620.00 | 85,490.00 | 84,029.80 | -0.79% | 650 |
| Sep 11, 2025 | 86,720.00 | 87,650.00 | 85,550.00 | 86,170.00 | 84,698.18 | -0.63% | 2,629 |
| Sep 10, 2025 | 87,030.00 | 87,280.00 | 85,770.00 | 86,720.00 | 85,238.79 | -0.36% | 3,023 |
| Sep 9, 2025 | 86,620.00 | 87,030.00 | 85,470.00 | 87,030.00 | 85,543.49 | 0.47% | 8,110 |
| Sep 8, 2025 | 85,770.00 | 86,880.00 | 83,860.00 | 86,620.00 | 85,140.50 | 0.99% | 5,346 |
| Sep 7, 2025 | 84,800.00 | 85,770.00 | 82,500.00 | 85,770.00 | 84,305.01 | 3.54% | 6,248 |
| Sep 4, 2025 | 82,630.00 | 83,080.00 | 80,000.00 | 82,840.00 | 81,425.06 | 0.25% | 9,546 |
| Sep 3, 2025 | 83,560.00 | 85,000.00 | 82,620.00 | 82,630.00 | 81,218.65 | -1.11% | 2,061 |
| Sep 2, 2025 | 86,560.00 | 86,560.00 | 83,560.00 | 83,560.00 | 82,132.76 | -3.47% | 1,337 |
| Sep 1, 2025 | 87,860.00 | 88,180.00 | 86,070.00 | 86,560.00 | 85,081.52 | -1.48% | 1,570 |
| Aug 31, 2025 | 87,850.00 | 88,650.00 | 84,410.00 | 87,860.00 | 86,359.32 | 0.01% | 3,101 |
| Aug 28, 2025 | 87,040.00 | 88,930.00 | 86,790.00 | 87,850.00 | 86,349.49 | - | 4,876 |
| Aug 27, 2025 | 87,120.00 | 88,730.00 | 86,870.00 | 87,850.00 | 86,349.49 | 0.84% | 2,970 |
| Aug 26, 2025 | 88,360.00 | 89,300.00 | 82,200.00 | 87,120.00 | 85,631.96 | -3.17% | 8,936 |
| Aug 25, 2025 | 88,040.00 | 90,550.00 | 86,190.00 | 89,970.00 | 88,433.28 | 0.16% | 4,228 |
| Aug 24, 2025 | 87,000.00 | 89,830.00 | 87,000.00 | 89,830.00 | 88,295.67 | 3.25% | 2,782 |
| Aug 21, 2025 | 86,440.00 | 87,550.00 | 85,590.00 | 87,000.00 | 85,514.01 | 0.65% | 3,470 |
| Aug 20, 2025 | 86,440.00 | 87,150.00 | 84,170.00 | 86,440.00 | 84,963.57 | - | 3,392 |
| Aug 19, 2025 | 85,450.00 | 87,140.00 | 85,450.00 | 86,440.00 | 84,963.57 | 1.16% | 2,950 |
| Aug 18, 2025 | 85,600.00 | 86,620.00 | 84,370.00 | 85,450.00 | 83,990.48 | -0.18% | 1,398 |
| Aug 17, 2025 | 87,490.00 | 87,780.00 | 85,550.00 | 85,600.00 | 84,137.92 | -2.16% | 1,538 |
| Aug 14, 2025 | 85,460.00 | 88,000.00 | 85,460.00 | 87,490.00 | 85,995.64 | 1.97% | 3,103 |
| Aug 13, 2025 | 83,940.00 | 86,600.00 | 83,940.00 | 85,800.00 | 84,334.50 | 2.05% | 3,705 |
| Aug 12, 2025 | 84,890.00 | 86,930.00 | 83,750.00 | 84,080.00 | 82,643.88 | -0.95% | 3,438 |
| Aug 11, 2025 | 85,140.00 | 85,910.00 | 83,220.00 | 84,890.00 | 83,440.05 | 0.70% | 3,962 |
| Aug 10, 2025 | 84,940.00 | 86,300.00 | 84,300.00 | 84,300.00 | 82,860.12 | -0.75% | 1,963 |
| Aug 7, 2025 | 85,140.00 | 85,270.00 | 84,040.00 | 84,940.00 | 83,489.19 | 0.21% | 14,731 |
| Aug 6, 2025 | 85,630.00 | 86,170.00 | 84,510.00 | 84,760.00 | 83,312.27 | -1.37% | 5,262 |
| Aug 5, 2025 | 89,420.00 | 89,510.00 | 85,420.00 | 85,940.00 | 84,472.11 | -3.89% | 5,815 |
| Aug 4, 2025 | 92,050.00 | 92,200.00 | 89,110.00 | 89,420.00 | 87,892.67 | -3.25% | 2,345 |
| Jul 31, 2025 | 91,510.00 | 92,420.00 | 91,270.00 | 92,420.00 | 90,841.43 | 0.99% | 3,032 |
| Jul 30, 2025 | 92,050.00 | 92,150.00 | 89,980.00 | 91,510.00 | 89,946.97 | -0.59% | 4,286 |
| Jul 29, 2025 | 91,260.00 | 92,990.00 | 91,260.00 | 92,050.00 | 90,477.75 | 0.51% | 2,431 |
| Jul 28, 2025 | 92,020.00 | 93,010.00 | 91,370.00 | 91,580.00 | 90,015.78 | -0.48% | 6,059 |
| Jul 27, 2025 | 93,010.00 | 93,920.00 | 91,810.00 | 92,020.00 | 90,448.26 | -2.00% | 1,885 |
| Jul 24, 2025 | 94,430.00 | 96,330.00 | 93,030.00 | 93,900.00 | 92,296.15 | -0.56% | 4,221 |
| Jul 23, 2025 | 95,710.00 | 96,790.00 | 94,430.00 | 94,430.00 | 92,817.10 | -1.34% | 3,247 |
| Jul 22, 2025 | 95,990.00 | 96,420.00 | 95,220.00 | 95,710.00 | 94,075.24 | -0.29% | 4,166 |
| Jul 21, 2025 | 95,900.00 | 98,020.00 | 95,240.00 | 95,990.00 | 94,350.45 | 0.09% | 2,567 |
| Jul 20, 2025 | 95,820.00 | 97,740.00 | 93,900.00 | 95,900.00 | 94,261.99 | 0.08% | 1,556 |
| Jul 17, 2025 | 97,070.00 | 97,720.00 | 95,410.00 | 95,820.00 | 94,183.36 | -1.29% | 3,043 |
| Jul 16, 2025 | 97,300.00 | 97,960.00 | 95,550.00 | 97,070.00 | 95,412.01 | -0.24% | 2,442 |
| Jul 15, 2025 | 96,950.00 | 98,800.00 | 94,080.00 | 97,300.00 | 95,638.08 | 1.36% | 3,013 |
| Jul 14, 2025 | 94,110.00 | 96,930.00 | 93,620.00 | 95,990.00 | 94,350.45 | 0.38% | 2,673 |
| Jul 13, 2025 | 98,400.00 | 98,400.00 | 94,110.00 | 95,630.00 | 93,996.60 | -2.82% | 1,518 |
| Jul 10, 2025 | 99,600.00 | 99,600.00 | 94,540.00 | 98,400.00 | 96,719.29 | -1.12% | 2,697 |
| Jul 9, 2025 | 94,110.00 | 99,720.00 | 94,110.00 | 99,510.00 | 97,810.33 | 1.87% | 3,043 |
| Jul 8, 2025 | 95,800.00 | 98,270.00 | 95,010.00 | 97,680.00 | 96,011.59 | -1.09% | 4,676 |
| Jul 7, 2025 | 99,830.00 | 100,890.00 | 96,510.00 | 98,760.00 | 97,073.14 | -1.07% | 3,137 |
| Jul 6, 2025 | 99,860.00 | 100,480.00 | 99,100.00 | 99,830.00 | 98,124.86 | 0.26% | 876 |