Isras Investment Company Ltd (TLV:ISRS)
Israel
· Delayed Price · Currency is ILS · Price in ILA 85,460
+840 (0.99%)
Apr 29, 2026, 3:54 PM IDT
Isras Investment Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 84,310.00 | 84,950.00 | 83,990.00 | 84,620.00 | 84,620.00 | 0.37% | 4,161 |
| Apr 27, 2026 | 84,240.00 | 84,360.00 | 83,060.00 | 84,310.00 | 84,310.00 | 1.75% | 2,113 |
| Apr 24, 2026 | 82,200.00 | 83,500.00 | 82,200.00 | 82,860.00 | 82,860.00 | 0.19% | 6,239 |
| Apr 23, 2026 | 84,140.00 | 84,690.00 | 82,700.00 | 82,700.00 | 82,700.00 | -1.71% | 6,133 |
| Apr 20, 2026 | 83,430.00 | 84,250.00 | 81,220.00 | 84,140.00 | 84,140.00 | 0.85% | 3,824 |
| Apr 17, 2026 | 81,000.00 | 84,900.00 | 81,000.00 | 83,430.00 | 83,430.00 | 3.00% | 14,635 |
| Apr 16, 2026 | 81,700.00 | 83,050.00 | 81,000.00 | 81,000.00 | 81,000.00 | -0.76% | 8,224 |
| Apr 15, 2026 | 81,270.00 | 82,350.00 | 81,000.00 | 81,620.00 | 81,620.00 | 0.43% | 7,002 |
| Apr 14, 2026 | 80,280.00 | 81,980.00 | 80,280.00 | 81,270.00 | 81,270.00 | 1.59% | 4,791 |
| Apr 13, 2026 | 81,600.00 | 81,600.00 | 79,560.00 | 80,000.00 | 80,000.00 | -1.96% | 5,532 |
| Apr 10, 2026 | 80,990.00 | 83,550.00 | 80,600.00 | 81,600.00 | 81,600.00 | 1.25% | 3,985 |
| Apr 9, 2026 | 79,750.00 | 81,630.00 | 79,750.00 | 80,590.00 | 80,590.00 | 1.05% | 4,528 |
| Apr 6, 2026 | 79,590.00 | 81,330.00 | 78,920.00 | 79,750.00 | 79,750.00 | -1.65% | 5,042 |
| Apr 3, 2026 | 81,300.00 | 81,790.00 | 79,640.00 | 81,090.00 | 79,590.00 | 0.73% | 3,331 |
| Mar 31, 2026 | 79,300.00 | 81,220.00 | 79,300.00 | 80,500.00 | 79,010.91 | 1.51% | 5,910 |
| Mar 30, 2026 | 79,500.00 | 80,710.00 | 75,010.00 | 79,300.00 | 77,833.11 | -0.28% | 20,959 |
| Mar 27, 2026 | 79,500.00 | 80,490.00 | 79,400.00 | 79,520.00 | 78,049.04 | -0.69% | 19,150 |
| Mar 26, 2026 | 80,730.00 | 81,130.00 | 79,440.00 | 80,070.00 | 78,588.87 | -0.82% | 3,861 |
| Mar 25, 2026 | 80,200.00 | 82,000.00 | 79,210.00 | 80,730.00 | 79,236.66 | 0.66% | 4,124 |
| Mar 24, 2026 | 80,950.00 | 81,600.00 | 77,420.00 | 80,200.00 | 78,716.46 | 1.51% | 18,070 |
| Mar 23, 2026 | 80,060.00 | 82,080.00 | 78,820.00 | 79,010.00 | 77,548.48 | -2.26% | 8,725 |
| Mar 20, 2026 | 80,900.00 | 81,870.00 | 80,570.00 | 80,840.00 | 79,344.62 | -0.07% | 7,431 |
| Mar 19, 2026 | 81,310.00 | 82,670.00 | 79,120.00 | 80,900.00 | 79,403.51 | -0.50% | 3,333 |
| Mar 18, 2026 | 81,250.00 | 82,610.00 | 80,670.00 | 81,310.00 | 79,805.93 | 0.07% | 2,806 |
| Mar 17, 2026 | 80,060.00 | 81,720.00 | 78,870.00 | 81,250.00 | 79,747.04 | 1.49% | 5,226 |
| Mar 16, 2026 | 81,360.00 | 82,220.00 | 79,000.00 | 80,060.00 | 78,579.05 | -1.60% | 3,928 |
| Mar 13, 2026 | 81,350.00 | 82,560.00 | 80,200.00 | 81,360.00 | 79,855.01 | 0.01% | 2,302 |
| Mar 12, 2026 | 84,590.00 | 85,450.00 | 80,570.00 | 81,350.00 | 79,845.19 | -3.83% | 4,787 |
| Mar 11, 2026 | 84,120.00 | 86,390.00 | 81,440.00 | 84,590.00 | 83,025.26 | -1.32% | 3,207 |
| Mar 10, 2026 | 86,650.00 | 87,360.00 | 84,480.00 | 85,720.00 | 84,134.35 | -0.31% | 2,904 |
| Mar 9, 2026 | 84,020.00 | 85,990.00 | 83,220.00 | 85,990.00 | 84,399.36 | -0.46% | 3,906 |
| Mar 6, 2026 | 86,900.00 | 88,000.00 | 85,700.00 | 86,390.00 | 84,791.96 | -0.59% | 2,147 |
| Mar 5, 2026 | 85,590.00 | 87,310.00 | 85,590.00 | 86,900.00 | 85,292.53 | 1.53% | 3,652 |
| Mar 4, 2026 | 89,100.00 | 89,100.00 | 84,870.00 | 85,590.00 | 84,006.76 | -1.05% | 3,452 |
| Mar 2, 2026 | 83,930.00 | 88,190.00 | 83,930.00 | 86,500.00 | 84,899.93 | 3.06% | 4,941 |
| Feb 27, 2026 | 85,170.00 | 86,840.00 | 80,920.00 | 83,930.00 | 82,377.47 | -1.46% | 7,861 |
| Feb 26, 2026 | 86,570.00 | 86,670.00 | 83,800.00 | 85,170.00 | 83,594.53 | -1.62% | 2,523 |
| Feb 25, 2026 | 89,890.00 | 90,480.00 | 86,050.00 | 86,570.00 | 84,968.63 | -3.69% | 3,266 |
| Feb 24, 2026 | 91,650.00 | 91,900.00 | 88,760.00 | 89,890.00 | 88,227.22 | -1.92% | 1,795 |
| Feb 23, 2026 | 92,500.00 | 92,940.00 | 90,660.00 | 91,650.00 | 89,954.66 | -2.24% | 3,606 |
| Feb 20, 2026 | 95,560.00 | 95,560.00 | 92,900.00 | 93,750.00 | 92,015.82 | 0.02% | 2,556 |
| Feb 19, 2026 | 95,890.00 | 95,890.00 | 93,170.00 | 93,730.00 | 91,996.19 | -2.25% | 2,833 |
| Feb 18, 2026 | 98,600.00 | 99,070.00 | 93,120.00 | 95,890.00 | 94,116.23 | -2.75% | 4,119 |
| Feb 17, 2026 | 101,850.00 | 101,900.00 | 95,000.00 | 98,600.00 | 96,776.10 | -3.19% | 2,632 |
| Feb 16, 2026 | 103,370.00 | 105,830.00 | 101,850.00 | 101,850.00 | 99,965.98 | -1.47% | 1,657 |
| Feb 13, 2026 | 103,560.00 | 104,000.00 | 101,940.00 | 103,370.00 | 101,457.87 | -0.67% | 738 |
| Feb 12, 2026 | 102,580.00 | 104,620.00 | 102,370.00 | 104,070.00 | 102,144.92 | 1.45% | 3,418 |
| Feb 11, 2026 | 101,100.00 | 103,860.00 | 100,000.00 | 102,580.00 | 100,682.48 | 1.56% | 2,339 |
| Feb 10, 2026 | 100,940.00 | 101,510.00 | 98,010.00 | 101,000.00 | 99,131.71 | 0.06% | 2,443 |
| Feb 9, 2026 | 102,200.00 | 102,300.00 | 98,250.00 | 100,940.00 | 99,072.82 | 0.69% | 2,710 |
| Feb 6, 2026 | 103,300.00 | 103,300.00 | 98,720.00 | 100,250.00 | 98,395.58 | -2.95% | 2,740 |
| Feb 5, 2026 | 102,760.00 | 106,340.00 | 99,880.00 | 103,300.00 | 101,389.16 | 0.53% | 58,076 |
| Feb 4, 2026 | 100,830.00 | 103,070.00 | 99,360.00 | 102,760.00 | 100,859.15 | 1.91% | 3,118 |
| Feb 3, 2026 | 98,020.00 | 101,700.00 | 98,010.00 | 100,830.00 | 98,964.85 | 2.87% | 2,963 |
| Feb 2, 2026 | 98,440.00 | 98,440.00 | 97,190.00 | 98,020.00 | 96,206.83 | -0.43% | 4,432 |
| Jan 30, 2026 | 99,220.00 | 99,210.00 | 96,250.00 | 98,440.00 | 96,619.06 | -0.79% | 1,910 |
| Jan 29, 2026 | 100,900.00 | 101,520.00 | 97,870.00 | 99,220.00 | 97,384.63 | -1.67% | 2,427 |
| Jan 28, 2026 | 102,640.00 | 103,600.00 | 100,260.00 | 100,900.00 | 99,033.56 | -1.30% | 2,522 |
| Jan 27, 2026 | 102,200.00 | 103,000.00 | 99,800.00 | 102,230.00 | 100,338.95 | -0.19% | 13,417 |
| Jan 26, 2026 | 103,900.00 | 104,390.00 | 101,550.00 | 102,420.00 | 100,525.44 | -1.42% | 1,373 |
| Jan 23, 2026 | 103,760.00 | 105,160.00 | 102,880.00 | 103,900.00 | 101,978.06 | 0.13% | 2,107 |
| Jan 22, 2026 | 103,580.00 | 104,660.00 | 102,550.00 | 103,760.00 | 101,840.65 | 0.17% | 3,031 |
| Jan 21, 2026 | 102,610.00 | 104,980.00 | 101,550.00 | 103,580.00 | 101,663.98 | -0.35% | 2,425 |
| Jan 20, 2026 | 103,800.00 | 104,720.00 | 100,450.00 | 103,940.00 | 102,017.32 | 0.13% | 1,921 |
| Jan 19, 2026 | 106,250.00 | 106,250.00 | 102,510.00 | 103,800.00 | 101,879.91 | -2.31% | 3,564 |
| Jan 16, 2026 | 105,480.00 | 106,250.00 | 104,100.00 | 106,250.00 | 104,284.59 | 1.23% | 1,520 |
| Jan 15, 2026 | 103,910.00 | 106,190.00 | 102,010.00 | 104,960.00 | 103,018.45 | 1.01% | 4,161 |
| Jan 14, 2026 | 103,890.00 | 105,130.00 | 103,260.00 | 103,910.00 | 101,987.88 | 0.02% | 2,140 |
| Jan 13, 2026 | 103,010.00 | 104,050.00 | 101,240.00 | 103,890.00 | 101,968.25 | 0.57% | 2,413 |
| Jan 12, 2026 | 102,250.00 | 105,120.00 | 99,720.00 | 103,300.00 | 101,389.16 | 1.03% | 3,611 |
| Jan 9, 2026 | 104,890.00 | 104,890.00 | 100,830.00 | 102,250.00 | 100,358.58 | 0.23% | 648 |
| Jan 8, 2026 | 101,850.00 | 102,620.00 | 101,200.00 | 102,020.00 | 100,132.84 | 0.17% | 2,633 |
| Jan 7, 2026 | 102,680.00 | 103,840.00 | 100,630.00 | 101,850.00 | 99,965.98 | -0.81% | 2,313 |
| Jan 6, 2026 | 103,300.00 | 103,880.00 | 101,610.00 | 102,680.00 | 100,780.63 | -0.60% | 2,802 |
| Jan 5, 2026 | 101,330.00 | 103,680.00 | 100,160.00 | 103,300.00 | 101,389.16 | 3.98% | 4,058 |
| Jan 1, 2026 | 98,450.00 | 99,560.00 | 98,280.00 | 99,350.00 | 97,512.23 | 0.91% | 1,238 |
| Dec 31, 2025 | 98,450.00 | 99,010.00 | 96,260.00 | 98,450.00 | 96,628.88 | - | 4,515 |
| Dec 30, 2025 | 97,280.00 | 98,880.00 | 94,330.00 | 98,450.00 | 96,628.88 | 1.15% | 6,081 |
| Dec 29, 2025 | 96,360.00 | 97,730.00 | 94,400.00 | 97,330.00 | 95,529.59 | 1.01% | 4,841 |
| Dec 28, 2025 | 93,680.00 | 97,460.00 | 93,060.00 | 96,360.00 | 94,577.54 | 2.86% | 1,423 |
| Dec 25, 2025 | 93,690.00 | 94,780.00 | 92,960.00 | 93,680.00 | 91,947.11 | -0.01% | 4,526 |
| Dec 24, 2025 | 92,150.00 | 94,530.00 | 92,150.00 | 93,690.00 | 91,956.93 | 1.67% | 1,491 |
| Dec 23, 2025 | 92,000.00 | 92,530.00 | 91,360.00 | 92,150.00 | 90,445.41 | 0.16% | 2,143 |
| Dec 22, 2025 | 90,790.00 | 92,210.00 | 90,580.00 | 92,000.00 | 90,298.19 | 1.33% | 3,625 |
| Dec 21, 2025 | 88,810.00 | 91,200.00 | 88,810.00 | 90,790.00 | 89,110.57 | 1.81% | 583 |
| Dec 18, 2025 | 87,460.00 | 89,670.00 | 87,020.00 | 89,180.00 | 87,530.35 | 1.97% | 2,690 |
| Dec 17, 2025 | 90,750.00 | 91,340.00 | 87,460.00 | 87,460.00 | 85,842.17 | -3.63% | 4,706 |
| Dec 16, 2025 | 88,980.00 | 91,730.00 | 88,540.00 | 90,750.00 | 89,071.31 | 3.01% | 2,465 |
| Dec 15, 2025 | 90,400.00 | 90,640.00 | 87,400.00 | 88,100.00 | 86,470.33 | -2.54% | 4,128 |
| Dec 14, 2025 | 89,620.00 | 90,650.00 | 88,410.00 | 90,400.00 | 88,727.78 | 0.87% | 510 |
| Dec 11, 2025 | 86,600.00 | 89,910.00 | 86,160.00 | 89,620.00 | 87,962.21 | 3.49% | 3,364 |
| Dec 10, 2025 | 88,260.00 | 88,260.00 | 85,890.00 | 86,600.00 | 84,998.08 | -1.88% | 2,473 |
| Dec 9, 2025 | 87,940.00 | 88,470.00 | 87,050.00 | 88,260.00 | 86,627.37 | 0.36% | 2,388 |
| Dec 8, 2025 | 88,590.00 | 89,240.00 | 87,510.00 | 87,940.00 | 86,313.29 | -0.73% | 2,576 |
| Dec 7, 2025 | 87,000.00 | 89,320.00 | 86,900.00 | 88,590.00 | 86,951.27 | 1.08% | 1,181 |
| Dec 4, 2025 | 87,670.00 | 88,740.00 | 85,930.00 | 87,640.00 | 86,018.84 | -0.03% | 3,425 |
| Dec 3, 2025 | 86,890.00 | 88,640.00 | 86,300.00 | 87,670.00 | 86,048.28 | 0.90% | 3,366 |
| Dec 2, 2025 | 86,750.00 | 87,820.00 | 86,050.00 | 86,890.00 | 85,282.71 | 0.16% | 1,229 |
| Dec 1, 2025 | 90,040.00 | 90,040.00 | 86,610.00 | 86,750.00 | 85,145.30 | -3.65% | 1,756 |
| Nov 30, 2025 | 89,400.00 | 90,340.00 | 86,370.00 | 90,040.00 | 88,374.44 | 4.70% | 1,001 |