Shamaym Improve Ltd (TLV:SHMM)
Israel
· Delayed Price · Currency is ILS · Price in ILA 197.90
-3.90 (-1.93%)
At close: Mar 6, 2026
Shamaym Improve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 201.80 | 198.00 | 196.00 | 197.90 | 197.90 | -1.93% | 5,918 |
| Mar 5, 2026 | 208.30 | 203.60 | 195.60 | 201.80 | 201.80 | -3.12% | 2,978 |
| Mar 4, 2026 | 202.30 | 215.00 | 203.00 | 208.30 | 208.30 | 2.97% | 7,249 |
| Mar 2, 2026 | 198.30 | 210.50 | 197.10 | 202.30 | 202.30 | 2.02% | 13,643 |
| Feb 27, 2026 | 193.90 | 210.00 | 193.90 | 198.30 | 198.30 | 2.27% | 5,875 |
| Feb 26, 2026 | 194.80 | 199.30 | 190.40 | 193.90 | 193.90 | -0.46% | 11,154 |
| Feb 25, 2026 | 206.60 | 201.00 | 190.90 | 194.80 | 194.80 | -5.71% | 27,455 |
| Feb 24, 2026 | 206.60 | 206.60 | 206.60 | 206.60 | 206.60 | - | 150 |
| Feb 23, 2026 | 216.70 | 212.90 | 205.00 | 206.60 | 206.60 | -4.66% | 15,224 |
| Feb 19, 2026 | 231.90 | 231.90 | 213.30 | 216.70 | 216.70 | -6.55% | 15,327 |
| Feb 18, 2026 | 235.00 | 240.30 | 229.70 | 231.90 | 231.90 | -1.32% | 1,891 |
| Feb 17, 2026 | 237.30 | 250.00 | 229.70 | 235.00 | 235.00 | -0.97% | 10,491 |
| Feb 16, 2026 | 223.80 | 242.50 | 224.80 | 237.30 | 237.30 | 6.03% | 25,869 |
| Feb 13, 2026 | 222.60 | 224.70 | 224.50 | 223.80 | 223.80 | 0.54% | 500 |
| Feb 12, 2026 | 214.50 | 236.90 | 210.00 | 222.60 | 222.60 | 3.78% | 92,503 |
| Feb 11, 2026 | 216.00 | 216.00 | 207.30 | 214.50 | 214.50 | -0.69% | 5,674 |
| Feb 10, 2026 | 215.30 | 232.80 | 212.00 | 216.00 | 216.00 | 0.33% | 9,181 |
| Feb 9, 2026 | 212.10 | 220.20 | 202.00 | 215.30 | 215.30 | 2.04% | 28,644 |
| Feb 6, 2026 | 230.10 | 221.60 | 203.00 | 211.00 | 211.00 | -8.30% | 20,439 |
| Feb 5, 2026 | 247.10 | 247.10 | 226.70 | 230.10 | 230.10 | -4.76% | 4,320 |
| Feb 4, 2026 | 246.60 | 249.80 | 234.00 | 241.60 | 241.60 | -2.03% | 16,787 |
| Feb 3, 2026 | 250.40 | 258.90 | 237.00 | 246.60 | 246.60 | -1.52% | 26,025 |
| Feb 2, 2026 | 239.00 | 267.00 | 228.60 | 250.40 | 250.40 | 4.77% | 40,267 |
| Jan 30, 2026 | 256.70 | 268.00 | 219.90 | 239.00 | 239.00 | -6.90% | 169,825 |
| Jan 29, 2026 | 211.00 | 275.00 | 211.00 | 256.70 | 256.70 | 25.65% | 387,197 |
| Jan 28, 2026 | 184.00 | 218.30 | 184.00 | 204.30 | 204.30 | 13.25% | 76,896 |
| Jan 27, 2026 | 165.70 | 191.20 | 158.00 | 180.40 | 180.40 | 11.36% | 75,888 |
| Jan 26, 2026 | 167.30 | 167.00 | 160.00 | 162.00 | 162.00 | -3.17% | 12,090 |
| Jan 23, 2026 | 163.40 | 168.80 | 165.00 | 167.30 | 167.30 | 2.39% | 11,192 |
| Jan 22, 2026 | 160.60 | 168.70 | 155.60 | 163.40 | 163.40 | 2.77% | 60,331 |
| Jan 21, 2026 | 165.00 | 169.70 | 151.00 | 159.00 | 159.00 | 1.60% | 65,719 |
| Jan 20, 2026 | 140.20 | 165.10 | 138.00 | 156.50 | 156.50 | 11.63% | 141,869 |
| Jan 19, 2026 | 146.50 | 143.70 | 139.00 | 140.20 | 140.20 | -4.30% | 15,091 |
| Jan 16, 2026 | 149.00 | 149.00 | 145.00 | 146.50 | 146.50 | -0.68% | 4,450 |
| Jan 15, 2026 | 148.00 | 149.20 | 146.00 | 147.50 | 147.50 | -2.58% | 12,803 |
| Jan 14, 2026 | 156.30 | 159.80 | 150.00 | 151.40 | 151.40 | -3.13% | 56,379 |
| Jan 13, 2026 | 159.00 | 160.90 | 155.00 | 156.30 | 156.30 | -0.70% | 23,938 |
| Jan 12, 2026 | 161.30 | 160.90 | 155.30 | 157.40 | 157.40 | -2.42% | 7,241 |
| Jan 8, 2026 | 165.00 | 165.30 | 159.00 | 161.30 | 161.30 | -2.24% | 6,949 |
| Jan 7, 2026 | 164.70 | 167.40 | 163.60 | 165.00 | 165.00 | 0.18% | 4,100 |
| Jan 6, 2026 | 161.30 | 168.70 | 161.30 | 164.70 | 164.70 | 2.11% | 15,302 |
| Jan 5, 2026 | 158.40 | 163.80 | 160.00 | 161.30 | 161.30 | 1.83% | 11,255 |
| Jan 1, 2026 | 155.30 | 164.00 | 155.30 | 158.40 | 158.40 | 4.28% | 38,136 |
| Dec 31, 2025 | 151.40 | 155.80 | 145.60 | 151.90 | 151.90 | 0.33% | 23,063 |
| Dec 30, 2025 | 157.00 | 159.00 | 144.20 | 151.40 | 151.40 | -1.75% | 81,092 |
| Dec 29, 2025 | 163.00 | 163.00 | 148.00 | 154.10 | 154.10 | 8.83% | 73,357 |
| Dec 28, 2025 | 148.00 | 148.00 | 138.20 | 141.60 | 141.60 | -4.32% | 11,526 |
| Dec 25, 2025 | 146.10 | 149.40 | 148.90 | 148.00 | 148.00 | 1.30% | 668 |
| Dec 24, 2025 | 145.70 | 155.50 | 143.20 | 146.10 | 146.10 | 0.48% | 30,385 |
| Dec 23, 2025 | 154.00 | 154.00 | 140.00 | 145.40 | 145.40 | -5.40% | 22,118 |
| Dec 22, 2025 | 156.50 | 156.50 | 153.00 | 153.70 | 153.70 | -1.79% | 3,311 |
| Dec 21, 2025 | 156.80 | 160.00 | 153.20 | 156.50 | 156.50 | -0.19% | 6,945 |
| Dec 18, 2025 | 155.40 | 158.00 | 154.40 | 156.80 | 156.80 | 3.16% | 4,017 |
| Dec 17, 2025 | 150.00 | 157.50 | 150.00 | 152.00 | 152.00 | 1.33% | 19,451 |
| Dec 16, 2025 | 162.00 | 159.00 | 145.00 | 150.00 | 150.00 | -7.41% | 27,062 |
| Dec 15, 2025 | 167.50 | 163.90 | 158.00 | 162.00 | 162.00 | -3.28% | 6,470 |
| Dec 14, 2025 | 167.10 | 170.90 | 165.00 | 167.50 | 167.50 | 0.24% | 7,876 |
| Dec 11, 2025 | 160.10 | 178.60 | 156.90 | 167.10 | 167.10 | 4.37% | 27,639 |
| Dec 10, 2025 | 162.20 | 163.00 | 158.00 | 160.10 | 160.10 | -1.29% | 9,080 |
| Dec 9, 2025 | 162.70 | 162.70 | 156.60 | 162.20 | 162.20 | -0.31% | 5,383 |
| Dec 8, 2025 | 170.30 | 170.00 | 159.70 | 162.70 | 162.70 | -4.46% | 19,109 |
| Dec 7, 2025 | 177.70 | 177.70 | 167.70 | 170.30 | 170.30 | -3.95% | 7,409 |
| Dec 4, 2025 | 173.60 | 181.50 | 175.80 | 177.30 | 177.30 | 2.13% | 7,034 |
| Dec 3, 2025 | 173.30 | 173.60 | 173.60 | 173.60 | 173.60 | 0.17% | 1,000 |
| Dec 2, 2025 | 173.30 | 173.30 | 173.30 | 173.30 | 173.30 | - | 11,288 |
| Dec 1, 2025 | 173.00 | 179.00 | 167.10 | 173.30 | 173.30 | -2.09% | 9,283 |
| Nov 30, 2025 | 176.60 | 190.00 | 168.50 | 177.00 | 177.00 | 0.23% | 14,946 |
| Nov 27, 2025 | 170.70 | 194.70 | 168.00 | 176.60 | 176.60 | 5.81% | 154,362 |
| Nov 26, 2025 | 129.70 | 186.00 | 128.00 | 166.90 | 166.90 | 28.68% | 154,529 |
| Nov 25, 2025 | 134.00 | 135.50 | 123.00 | 129.70 | 129.70 | -3.35% | 46,458 |
| Nov 24, 2025 | 139.10 | 135.30 | 134.10 | 134.20 | 134.20 | -3.52% | 5,154 |
| Nov 23, 2025 | 142.20 | 142.20 | 138.00 | 139.10 | 139.10 | -2.18% | 6,061 |
| Nov 20, 2025 | 140.10 | 144.00 | 128.00 | 142.20 | 142.20 | -1.46% | 35,204 |
| Nov 19, 2025 | 147.40 | 147.30 | 141.00 | 144.30 | 144.30 | -2.10% | 5,397 |
| Nov 18, 2025 | 168.00 | 168.00 | 142.20 | 147.40 | 147.40 | -14.05% | 48,353 |
| Nov 17, 2025 | 181.80 | 176.40 | 163.70 | 171.50 | 171.50 | -5.67% | 8,469 |
| Nov 16, 2025 | 191.50 | 191.50 | 178.00 | 181.80 | 181.80 | -5.07% | 19,166 |
| Nov 13, 2025 | 201.20 | 201.20 | 188.00 | 191.50 | 191.50 | -5.06% | 36,414 |
| Nov 12, 2025 | 211.80 | 211.80 | 191.00 | 201.70 | 201.70 | -4.77% | 23,567 |
| Nov 11, 2025 | 215.10 | 212.00 | 210.30 | 211.80 | 211.80 | -1.53% | 650 |
| Nov 10, 2025 | 210.80 | 215.30 | 210.80 | 215.10 | 215.10 | 0.89% | 5,633 |
| Nov 9, 2025 | 234.50 | 234.50 | 208.00 | 213.20 | 213.20 | -9.08% | 28,396 |
| Nov 6, 2025 | 243.60 | 238.10 | 231.80 | 234.50 | 234.50 | -3.74% | 15,909 |
| Nov 5, 2025 | 242.50 | 244.90 | 242.50 | 243.60 | 243.60 | 0.45% | 1,500 |
| Nov 4, 2025 | 242.40 | 245.00 | 236.10 | 242.50 | 242.50 | 0.04% | 11,114 |
| Nov 3, 2025 | 252.60 | 252.60 | 236.30 | 242.40 | 242.40 | -1.86% | 10,453 |
| Nov 2, 2025 | 245.00 | 259.50 | 245.00 | 247.00 | 247.00 | 1.81% | 8,264 |
| Oct 30, 2025 | 248.10 | 253.60 | 237.00 | 242.60 | 242.60 | -2.22% | 25,062 |
| Oct 29, 2025 | 253.90 | 258.70 | 240.00 | 248.10 | 248.10 | -2.28% | 19,119 |
| Oct 28, 2025 | 260.00 | 269.00 | 252.00 | 253.90 | 253.90 | -5.82% | 37,451 |
| Oct 27, 2025 | 270.00 | 282.10 | 265.00 | 269.60 | 269.60 | 0.22% | 8,738 |
| Oct 26, 2025 | 278.40 | 285.00 | 266.00 | 269.00 | 269.00 | -3.38% | 24,218 |
| Oct 23, 2025 | 297.50 | 297.50 | 273.00 | 278.40 | 278.40 | -5.98% | 22,239 |
| Oct 22, 2025 | 296.00 | 297.60 | 296.00 | 296.10 | 296.10 | 0.48% | 3,712 |
| Oct 21, 2025 | 303.80 | 303.80 | 287.00 | 294.70 | 294.70 | -2.51% | 3,040 |
| Oct 20, 2025 | 321.00 | 321.00 | 295.20 | 302.30 | 302.30 | -4.31% | 9,145 |
| Oct 19, 2025 | 322.00 | 322.00 | 314.70 | 315.90 | 315.90 | 0.19% | 1,896 |
| Oct 16, 2025 | 319.20 | 330.00 | 307.60 | 315.30 | 315.30 | 1.03% | 15,725 |
| Oct 15, 2025 | 314.30 | 331.00 | 302.10 | 312.10 | 312.10 | -0.70% | 7,588 |
| Oct 12, 2025 | 316.60 | 322.90 | 308.00 | 314.30 | 314.30 | -0.73% | 10,582 |