Skip to main content
Supergas Power (2019) Ltd (TLV:SPGS)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,559.00
-4.00 (-0.16%)
At close: Dec 4, 2025

Supergas Power (2019) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252,563.002,563.002,522.002,559.002,559.00-0.16%1,660
Dec 3, 20252,541.002,616.002,503.002,563.002,563.000.87%2,803
Dec 2, 20252,531.002,570.002,488.002,541.002,541.000.40%5,552
Dec 1, 20252,700.002,700.002,514.002,531.002,531.000.68%5,167
Nov 30, 20252,480.002,600.002,450.002,514.002,514.001.33%5,983
Nov 27, 20252,573.002,573.002,343.002,481.002,481.00-3.58%14,319
Nov 26, 20252,722.002,722.002,481.002,573.002,573.00-5.47%6,480
Nov 25, 20252,801.002,801.002,681.002,722.002,722.00-2.82%2,346
Nov 24, 20252,801.002,801.002,801.002,801.002,801.00-492
Nov 23, 20252,802.002,802.002,800.002,801.002,801.00-0.04%151
Nov 20, 20252,802.002,802.002,799.002,802.002,802.00-1,331
Nov 19, 20252,771.002,842.002,760.002,802.002,802.001.12%905
Nov 18, 20252,801.002,840.002,759.002,771.002,771.00-1.07%528
Nov 17, 20252,833.002,833.002,799.002,801.002,801.00-1.13%559
Nov 16, 20252,822.002,842.002,820.002,833.002,833.000.39%578
Nov 13, 20252,821.002,822.002,820.002,822.002,822.000.04%893
Nov 12, 20252,790.002,822.002,790.002,821.002,821.000.89%751
Nov 11, 20252,790.002,820.002,790.002,796.002,796.000.22%3,326
Nov 10, 20252,664.002,800.002,590.002,790.002,790.004.73%7,208
Nov 9, 20252,569.002,717.002,569.002,664.002,664.003.70%1,307
Nov 6, 20252,617.002,617.002,560.002,569.002,569.00-1.83%4,481
Nov 5, 20252,598.002,621.002,583.002,617.002,617.000.73%5,276
Nov 4, 20252,666.002,623.002,585.002,598.002,598.00-2.55%1,724
Nov 3, 20252,718.002,692.002,638.002,666.002,666.00-1.91%854
Nov 2, 20252,765.002,765.002,689.002,718.002,718.00-1.70%586
Oct 30, 20252,856.002,856.002,700.002,765.002,765.00-3.19%3,803
Oct 29, 20252,897.002,897.002,800.002,856.002,856.00-1.42%3,123
Oct 28, 20252,933.002,898.002,855.002,897.002,897.00-1.23%8,640
Oct 27, 20252,942.002,940.002,929.002,933.002,933.00-0.31%654
Oct 26, 20252,911.003,000.002,925.002,942.002,942.001.06%787
Oct 23, 20252,920.002,943.002,865.002,911.002,911.000.73%6,805
Oct 22, 20252,996.002,958.002,873.002,890.002,890.00-3.54%1,283
Oct 21, 20252,989.003,000.002,983.002,996.002,996.000.23%488
Oct 20, 20252,936.003,029.002,936.002,989.002,989.001.81%1,113
Oct 19, 20253,020.003,036.002,900.002,936.002,936.00-2.78%4,391
Oct 16, 20253,044.003,044.002,994.003,020.003,020.00-0.79%7,404
Oct 15, 20253,014.003,056.003,014.003,044.003,044.001.00%1,758
Oct 12, 20253,015.003,069.002,990.003,014.003,014.00-0.03%941
Oct 9, 20253,018.003,119.002,975.003,015.003,015.00-0.10%2,104
Oct 8, 20253,019.003,020.003,010.003,018.003,018.00-0.03%391
Oct 5, 20252,988.003,067.002,988.003,019.003,019.001.04%1,124
Sep 30, 20253,130.003,130.002,888.002,988.002,988.00-1.29%9,816
Sep 29, 20253,020.003,130.003,024.003,027.003,027.000.23%2,918
Sep 28, 20252,996.003,069.002,930.003,020.003,020.000.80%5,701
Sep 25, 20252,684.003,051.002,684.002,996.002,996.0011.62%31,673
Sep 21, 20252,552.002,707.002,521.002,684.002,684.005.17%12,223
Sep 18, 20252,509.002,585.002,411.002,552.002,552.001.71%14,526
Sep 17, 20252,798.002,798.002,470.002,509.002,509.00-2.98%6,401
Sep 16, 20252,663.002,689.002,550.002,586.002,586.00-2.89%8,646
Sep 15, 20252,864.002,826.002,619.002,663.002,663.00-7.02%14,727
Sep 14, 20252,964.002,964.002,837.002,864.002,864.00-3.37%2,931
Sep 11, 20252,926.002,974.002,926.002,964.002,964.001.30%1,483
Sep 10, 20252,862.002,941.002,815.002,926.002,926.002.24%1,932
Sep 9, 20252,902.002,902.002,831.002,862.002,862.00-1.38%4,323
Sep 8, 20252,948.003,010.002,900.002,902.002,902.00-1.56%14,932
Sep 7, 20253,066.003,083.002,906.002,948.002,948.00-3.85%6,540
Sep 4, 20253,158.003,116.003,020.003,066.003,066.00-2.91%1,918
Sep 3, 20253,208.003,230.003,107.003,158.003,158.00-1.56%1,268
Sep 2, 20253,224.003,224.003,150.003,208.003,208.00-0.50%4,850
Sep 1, 20253,207.003,252.003,207.003,224.003,224.000.84%1,562
Aug 31, 20253,236.003,236.003,100.003,197.003,197.00-1.21%4,006
Aug 28, 20253,190.003,300.003,200.003,236.003,236.001.44%2,387
Aug 27, 20253,188.003,332.003,188.003,190.003,190.000.06%10,542
Aug 26, 20253,372.003,372.003,153.003,188.003,188.00-7.91%15,436
Aug 25, 20253,456.003,478.003,437.003,462.003,462.000.17%1,602
Aug 24, 20253,491.003,491.003,450.003,456.003,456.00-1.00%305
Aug 21, 20253,425.003,496.003,425.003,491.003,491.001.93%1,820
Aug 20, 20253,492.003,499.003,367.003,425.003,425.00-1.92%1,151
Aug 19, 20253,475.003,500.003,475.003,492.003,492.000.49%1,045
Aug 18, 20253,475.003,498.003,468.003,475.003,475.00-4,278
Aug 17, 20253,338.003,484.003,338.003,475.003,475.004.10%2,228
Aug 14, 20253,410.003,460.003,320.003,338.003,338.00-2.11%1,920
Aug 13, 20253,380.003,430.003,380.003,410.003,410.000.89%2,213
Aug 12, 20253,375.003,412.003,280.003,380.003,380.000.15%1,186
Aug 11, 20253,369.003,383.003,369.003,375.003,375.000.18%2,760
Aug 10, 20253,355.003,384.003,355.003,369.003,369.000.42%6,436
Aug 7, 20253,215.003,355.003,304.003,355.003,355.004.35%12,905
Aug 6, 20253,206.003,285.003,177.003,215.003,215.000.28%4,285
Aug 5, 20253,363.003,356.003,150.003,206.003,206.00-4.67%14,518
Aug 4, 20253,436.003,460.003,300.003,363.003,363.00-2.12%8,123
Jul 31, 20253,409.003,450.003,337.003,436.003,436.000.79%11,658
Jul 30, 20253,435.003,489.003,385.003,409.003,409.00-0.76%5,509
Jul 29, 20253,340.003,458.003,340.003,435.003,435.003.03%5,119
Jul 28, 20253,375.003,489.003,316.003,334.003,334.00-1.21%6,973
Jul 27, 20253,355.003,400.003,325.003,375.003,375.001.50%4,286
Jul 24, 20253,333.003,333.003,295.003,325.003,325.000.94%3,486
Jul 23, 20253,223.003,300.003,223.003,294.003,294.002.20%6,074
Jul 22, 20253,249.003,259.003,180.003,223.003,223.00-0.80%1,792
Jul 21, 20253,201.003,286.003,201.003,249.003,249.001.50%2,267
Jul 20, 20253,205.003,205.003,194.003,201.003,201.00-0.12%754
Jul 17, 20253,167.003,259.003,145.003,205.003,205.001.20%2,331
Jul 16, 20253,091.003,196.003,098.003,167.003,167.002.46%5,505
Jul 15, 20253,076.003,194.003,076.003,091.003,091.000.49%7,283
Jul 14, 20253,115.003,115.003,025.003,076.003,076.000.29%1,837
Jul 13, 20253,188.003,160.003,029.003,067.003,067.00-3.80%3,567
Jul 10, 20253,139.003,240.003,119.003,188.003,188.001.66%2,282
Jul 9, 20253,165.003,289.003,001.003,136.003,136.00-0.92%8,332
Jul 8, 20253,179.003,202.003,120.003,165.003,165.00-0.44%9,934
Jul 7, 20253,177.003,221.003,100.003,179.003,179.000.06%11,219
Jul 6, 20253,092.003,198.003,108.003,177.003,177.002.75%23,867