Jacob Finance & Investments Ltd. JCFN
TASE · Israel · Finance
ILA 2,777.00+5.00 (+0.18%)
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ILA 2,777.00 | +0.18% | ILA 2,968.00 | ILA 2,968.00 | ILA 2,769.00 | 819 |
| 2026-09-30 | ILA 2,772.00 | +0.04% | ILA 2,771.00 | ILA 2,805.00 | ILA 2,715.00 | 3.07K |
| 2026-09-29 | ILA 2,771.00 | +0.95% | ILA 2,745.00 | ILA 2,819.00 | ILA 2,747.00 | 666 |
| 2026-09-28 | ILA 2,745.00 | +0.59% | ILA 2,729.00 | ILA 2,766.00 | ILA 2,686.00 | 4.84K |
| 2026-09-25 | ILA 2,729.00 | 0.00% | ILA 2,729.00 | ILA 2,729.00 | ILA 2,729.00 | 0 |
| 2026-09-24 | ILA 2,729.00 | -1.44% | ILA 2,769.00 | ILA 2,750.00 | ILA 2,672.00 | 12.54K |
| 2026-09-23 | ILA 2,769.00 | -1.81% | ILA 2,820.00 | ILA 2,819.00 | ILA 2,757.00 | 14.58K |
| 2026-09-22 | ILA 2,820.00 | +0.36% | ILA 2,810.00 | ILA 2,850.00 | ILA 2,750.00 | 22.14K |
| 2026-09-21 | ILA 2,810.00 | 0.00% | ILA 2,810.00 | ILA 2,810.00 | ILA 2,810.00 | 0 |
| 2026-09-18 | ILA 2,810.00 | 0.00% | ILA 2,810.00 | ILA 2,810.00 | ILA 2,810.00 | 0 |
| 2026-09-17 | ILA 2,810.00 | 0.00% | ILA 2,810.00 | ILA 2,812.00 | ILA 2,770.00 | 14.60K |
| 2026-09-16 | ILA 2,810.00 | -0.81% | ILA 2,833.00 | ILA 2,833.00 | ILA 2,762.00 | 21.44K |
| 2026-09-15 | ILA 2,833.00 | -0.18% | ILA 2,838.00 | ILA 2,847.00 | ILA 2,806.00 | 1.57K |
| 2026-09-14 | ILA 2,838.00 | +2.12% | ILA 2,779.00 | ILA 2,838.00 | ILA 2,779.00 | 10.96K |
| 2026-09-11 | ILA 2,779.00 | 0.00% | ILA 2,779.00 | ILA 2,779.00 | ILA 2,779.00 | 0 |
| 2026-09-10 | ILA 2,779.00 | -0.96% | ILA 2,806.00 | ILA 2,815.00 | ILA 2,754.00 | 42.25K |
| 2026-09-09 | ILA 2,806.00 | -1.79% | ILA 2,857.00 | ILA 2,856.00 | ILA 2,768.00 | 17.18K |
| 2026-09-08 | ILA 2,857.00 | -2.36% | ILA 2,926.00 | ILA 2,950.00 | ILA 2,830.00 | 10.76K |
| 2026-09-07 | ILA 2,926.00 | +0.41% | ILA 2,914.00 | ILA 2,943.00 | ILA 2,867.00 | 14.37K |
| 2026-09-04 | ILA 2,914.00 | -0.34% | ILA 2,924.00 | ILA 2,943.00 | ILA 2,860.00 | 4.53K |
| 2026-09-03 | ILA 2,924.00 | -0.95% | ILA 2,952.00 | ILA 2,951.00 | ILA 2,912.00 | 5.10K |
| 2026-09-02 | ILA 2,952.00 | 0.00% | ILA 2,952.00 | ILA 2,992.00 | ILA 2,884.00 | 20.61K |
| 2026-09-01 | ILA 2,952.00 | +1.58% | ILA 2,906.00 | ILA 3,011.00 | ILA 2,859.00 | 14.38K |
| 2026-08-31 | ILA 2,906.00 | +1.08% | ILA 2,875.00 | ILA 2,950.00 | ILA 2,853.00 | 21.09K |
| 2026-08-28 | ILA 2,875.00 | +2.02% | ILA 2,818.00 | ILA 2,940.00 | ILA 2,848.00 | 5.77K |
| 2026-08-27 | ILA 2,818.00 | -1.47% | ILA 2,880.00 | ILA 2,881.00 | ILA 2,742.00 | 30.42K |
| 2026-08-26 | ILA 2,860.00 | +0.28% | ILA 2,852.00 | ILA 2,880.00 | ILA 2,805.00 | 5.61K |
| 2026-08-25 | ILA 2,852.00 | +0.11% | ILA 2,849.00 | ILA 2,853.00 | ILA 2,817.00 | 14.87K |
| 2026-08-24 | ILA 2,849.00 | -0.14% | ILA 2,853.00 | ILA 2,853.00 | ILA 2,780.00 | 10.60K |
| 2026-08-21 | ILA 2,853.00 | +2.33% | ILA 2,788.00 | ILA 2,853.00 | ILA 2,762.00 | 14.52K |
| 2026-08-20 | ILA 2,788.00 | -2.28% | ILA 2,853.00 | ILA 2,853.00 | ILA 2,779.00 | 44.37K |
| 2026-08-19 | ILA 2,853.00 | +0.49% | ILA 2,839.00 | ILA 2,904.00 | ILA 2,825.00 | 3.77K |
| 2026-08-18 | ILA 2,839.00 | -0.87% | ILA 2,864.00 | ILA 2,862.00 | ILA 2,802.00 | 13.41K |
| 2026-08-17 | ILA 2,864.00 | -1.98% | ILA 2,922.00 | ILA 2,990.00 | ILA 2,824.00 | 17.59K |
| 2026-08-14 | ILA 2,922.00 | -0.85% | ILA 2,866.00 | ILA 2,982.00 | ILA 2,866.00 | 1.10K |
| 2026-08-13 | ILA 2,947.00 | +0.65% | ILA 2,928.00 | ILA 2,976.00 | ILA 2,947.00 | 4.39K |
| 2026-08-12 | ILA 2,928.00 | -0.64% | ILA 2,947.00 | ILA 2,969.00 | ILA 2,902.00 | 3.11K |
| 2026-08-11 | ILA 2,947.00 | -3.00% | ILA 3,038.00 | ILA 3,011.00 | ILA 2,921.00 | 24.41K |
| 2026-08-10 | ILA 3,038.00 | 0.00% | ILA 3,038.00 | ILA 3,076.00 | ILA 3,038.00 | 39.07K |
| 2026-08-07 | ILA 3,038.00 | +1.33% | ILA 2,998.00 | ILA 3,054.00 | ILA 2,998.00 | 8.81K |
| 2026-08-06 | ILA 2,998.00 | +2.60% | ILA 2,998.00 | ILA 3,205.00 | ILA 2,963.00 | 81.96K |
| 2026-08-05 | ILA 2,922.00 | -0.78% | ILA 2,945.00 | ILA 2,980.00 | ILA 2,897.00 | 11.94K |
| 2026-08-04 | ILA 2,945.00 | -0.14% | ILA 2,949.00 | ILA 2,976.00 | ILA 2,840.00 | 1.74K |
| 2026-08-03 | ILA 2,949.00 | -0.34% | ILA 2,959.00 | ILA 3,001.00 | ILA 2,930.00 | 1.84K |
| 2026-07-31 | ILA 2,959.00 | +2.03% | ILA 2,900.00 | ILA 2,979.00 | ILA 2,944.00 | 5.31K |
| 2026-07-30 | ILA 2,900.00 | +2.08% | ILA 2,841.00 | ILA 2,904.00 | ILA 2,840.00 | 11.30K |
| 2026-07-29 | ILA 2,841.00 | -0.59% | ILA 2,858.00 | ILA 2,873.00 | ILA 2,797.00 | 14.62K |
| 2026-07-28 | ILA 2,858.00 | -1.45% | ILA 2,900.00 | ILA 2,944.00 | ILA 2,850.00 | 4.96K |
| 2026-07-27 | ILA 2,900.00 | -0.85% | ILA 2,925.00 | ILA 2,973.00 | ILA 2,890.00 | 2.68K |
| 2026-07-24 | ILA 2,925.00 | +0.97% | ILA 2,897.00 | ILA 2,967.00 | ILA 2,894.00 | 4.67K |
| 2026-07-22 | ILA 2,897.00 | -0.72% | ILA 2,918.00 | ILA 2,924.00 | ILA 2,845.00 | 25.96K |
| 2026-07-21 | ILA 2,918.00 | +0.10% | ILA 2,915.00 | ILA 2,925.00 | ILA 2,857.00 | 20.55K |
| 2026-07-20 | ILA 2,915.00 | +0.28% | ILA 2,907.00 | ILA 2,918.00 | ILA 2,869.00 | 16.12K |
| 2026-07-17 | ILA 2,907.00 | -2.25% | ILA 2,974.00 | ILA 3,030.00 | ILA 2,878.00 | 5.04K |
| 2026-07-16 | ILA 2,974.00 | -0.87% | ILA 3,000.00 | ILA 3,000.00 | ILA 2,959.00 | 8.27K |
| 2026-07-15 | ILA 3,000.00 | +2.25% | ILA 2,934.00 | ILA 3,000.00 | ILA 2,900.00 | 8.70K |
| 2026-07-14 | ILA 2,934.00 | -0.64% | ILA 2,953.00 | ILA 3,060.00 | ILA 2,921.00 | 11.28K |
| 2026-07-13 | ILA 2,953.00 | -0.91% | ILA 2,980.00 | ILA 2,970.00 | ILA 2,897.00 | 23.93K |
| 2026-07-10 | ILA 2,980.00 | +0.51% | ILA 2,980.00 | ILA 2,991.00 | ILA 2,901.00 | 13.24K |
| 2026-07-09 | ILA 2,965.00 | +1.30% | ILA 2,770.00 | ILA 3,048.00 | ILA 2,770.00 | 6.77K |
| 2026-07-08 | ILA 2,927.00 | -1.68% | ILA 2,977.00 | ILA 3,028.00 | ILA 2,906.00 | 41.07K |
| 2026-07-07 | ILA 2,977.00 | -0.10% | ILA 2,980.00 | ILA 3,000.00 | ILA 2,945.00 | 1.95K |
| 2026-07-06 | ILA 2,980.00 | +1.15% | ILA 2,946.00 | ILA 3,017.00 | ILA 2,916.00 | 40.50K |
| 2026-07-03 | ILA 2,946.00 | +2.08% | ILA 2,886.00 | ILA 2,990.00 | ILA 2,935.00 | 13.81K |
| 2026-07-02 | ILA 2,886.00 | -0.14% | ILA 3,099.00 | ILA 3,099.00 | ILA 2,832.00 | 63.95K |
| 2026-07-01 | ILA 2,890.00 | -0.03% | ILA 2,891.00 | ILA 2,957.00 | ILA 2,885.00 | 232.00K |
| 2026-06-30 | ILA 2,891.00 | +5.05% | ILA 2,999.00 | ILA 2,999.00 | ILA 2,794.00 | 8.61K |
| 2026-06-29 | ILA 2,752.00 | +2.46% | ILA 2,713.00 | ILA 2,841.00 | ILA 2,713.00 | 77.33K |
| 2026-06-26 | ILA 2,686.00 | 0.00% | ILA 2,686.00 | ILA 2,686.00 | ILA 2,686.00 | 0 |
| 2026-06-25 | ILA 2,686.00 | -0.52% | ILA 2,700.00 | ILA 2,790.00 | ILA 2,650.00 | 57.03K |
| 2026-06-24 | ILA 2,700.00 | -2.10% | ILA 2,758.00 | ILA 2,773.00 | ILA 2,670.00 | 73.05K |
| 2026-06-23 | ILA 2,758.00 | +0.33% | ILA 2,749.00 | ILA 2,820.00 | ILA 2,730.00 | 8.24K |
| 2026-06-22 | ILA 2,749.00 | -0.07% | ILA 2,751.00 | ILA 2,794.00 | ILA 2,729.00 | 14.12K |
| 2026-06-19 | ILA 2,751.00 | +0.11% | ILA 2,929.00 | ILA 2,929.00 | ILA 2,748.00 | 15.75K |
| 2026-06-18 | ILA 2,748.00 | +1.25% | ILA 2,714.00 | ILA 2,958.00 | ILA 2,708.00 | 41.66K |
| 2026-06-17 | ILA 2,714.00 | -3.14% | ILA 2,802.00 | ILA 2,828.00 | ILA 2,707.00 | 25.02K |
| 2026-06-16 | ILA 2,802.00 | -0.78% | ILA 2,824.00 | ILA 2,848.00 | ILA 2,800.00 | 10.35K |
| 2026-06-15 | ILA 2,824.00 | -1.33% | ILA 2,862.00 | ILA 2,911.00 | ILA 2,802.00 | 13.76K |
| 2026-06-12 | ILA 2,862.00 | +0.18% | ILA 2,857.00 | ILA 2,911.00 | ILA 2,847.00 | 6.82K |
| 2026-06-11 | ILA 2,857.00 | +1.31% | ILA 2,820.00 | ILA 2,883.00 | ILA 2,832.00 | 4.35K |
| 2026-06-10 | ILA 2,820.00 | -3.23% | ILA 2,914.00 | ILA 2,914.00 | ILA 2,820.00 | 4.36K |
| 2026-06-09 | ILA 2,914.00 | -0.72% | ILA 2,935.00 | ILA 3,199.00 | ILA 2,821.00 | 7.65K |
| 2026-06-08 | ILA 2,935.00 | -1.38% | ILA 2,916.00 | ILA 2,964.00 | ILA 2,866.00 | 25.12K |
| 2026-06-05 | ILA 2,976.00 | 0.00% | ILA 2,976.00 | ILA 2,976.00 | ILA 2,933.00 | 32.41K |
| 2026-06-04 | ILA 2,976.00 | -1.33% | ILA 3,016.00 | ILA 3,017.00 | ILA 2,964.00 | 21.94K |
| 2026-06-03 | ILA 3,016.00 | -2.71% | ILA 3,100.00 | ILA 3,100.00 | ILA 3,010.00 | 26.28K |
| 2026-06-02 | ILA 3,100.00 | +0.32% | ILA 3,090.00 | ILA 3,138.00 | ILA 3,075.00 | 11.17K |
| 2026-06-01 | ILA 3,090.00 | -0.77% | ILA 3,114.00 | ILA 3,114.00 | ILA 3,090.00 | 4.48K |
| 2026-05-29 | ILA 3,114.00 | +0.13% | ILA 3,110.00 | ILA 3,149.00 | ILA 3,103.00 | 22.45K |
| 2026-05-28 | ILA 3,110.00 | +0.32% | ILA 3,100.00 | ILA 3,224.00 | ILA 3,057.00 | 192.94K |