Mivtach Shamir Holdings Ltd. MISH
TASE · Israel · Finance
ILA 38,050.00-1,000.00 (-2.56%)
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 38,050.00 | -2.56% | ILA 39,000.00 | ILA 39,650.00 | ILA 38,040.00 | 6.97K |
| 2026-09-30 | ILA 39,050.00 | -0.61% | ILA 39,970.00 | ILA 40,320.00 | ILA 39,050.00 | 10.25K |
| 2026-09-29 | ILA 39,290.00 | -0.83% | ILA 39,620.00 | ILA 39,620.00 | ILA 38,600.00 | 8.58K |
| 2026-09-28 | ILA 39,620.00 | +1.30% | ILA 40,790.00 | ILA 40,790.00 | ILA 38,430.00 | 4.97K |
| 2026-09-25 | ILA 39,110.00 | 0.00% | ILA 39,110.00 | ILA 39,110.00 | ILA 39,110.00 | 0 |
| 2026-09-24 | ILA 39,110.00 | -3.17% | ILA 40,330.00 | ILA 40,360.00 | ILA 38,570.00 | 9.04K |
| 2026-09-23 | ILA 40,390.00 | +4.39% | ILA 38,610.00 | ILA 41,070.00 | ILA 38,600.00 | 101.85K |
| 2026-09-22 | ILA 38,690.00 | -0.77% | ILA 38,990.00 | ILA 40,360.00 | ILA 38,610.00 | 18.07K |
| 2026-09-21 | ILA 38,990.00 | 0.00% | ILA 38,990.00 | ILA 38,990.00 | ILA 38,990.00 | 0 |
| 2026-09-18 | ILA 38,990.00 | 0.00% | ILA 38,990.00 | ILA 38,990.00 | ILA 38,990.00 | 0 |
| 2026-09-17 | ILA 38,990.00 | +0.65% | ILA 38,740.00 | ILA 39,390.00 | ILA 37,480.00 | 221.21K |
| 2026-09-16 | ILA 38,740.00 | +1.31% | ILA 38,240.00 | ILA 39,590.00 | ILA 38,230.00 | 106.06K |
| 2026-09-15 | ILA 38,240.00 | -0.98% | ILA 38,620.00 | ILA 38,730.00 | ILA 38,080.00 | 9.42K |
| 2026-09-14 | ILA 38,620.00 | -0.34% | ILA 38,550.00 | ILA 39,440.00 | ILA 38,270.00 | 26.48K |
| 2026-09-11 | ILA 38,750.00 | 0.00% | ILA 38,750.00 | ILA 38,750.00 | ILA 38,750.00 | 0 |
| 2026-09-10 | ILA 38,750.00 | -3.08% | ILA 40,000.00 | ILA 40,210.00 | ILA 38,660.00 | 15.97K |
| 2026-09-09 | ILA 39,980.00 | +1.27% | ILA 39,480.00 | ILA 40,470.00 | ILA 39,480.00 | 10.01K |
| 2026-09-08 | ILA 39,480.00 | -2.30% | ILA 40,410.00 | ILA 40,730.00 | ILA 39,370.00 | 19.58K |
| 2026-09-07 | ILA 40,410.00 | -2.06% | ILA 41,260.00 | ILA 41,370.00 | ILA 40,070.00 | 13.21K |
| 2026-09-04 | ILA 41,260.00 | +1.60% | ILA 40,610.00 | ILA 41,600.00 | ILA 40,530.00 | 14.14K |
| 2026-09-03 | ILA 40,610.00 | -1.05% | ILA 40,900.00 | ILA 41,590.00 | ILA 40,610.00 | 12.27K |
| 2026-09-02 | ILA 41,040.00 | +1.41% | ILA 40,340.00 | ILA 41,400.00 | ILA 40,240.00 | 12.89K |
| 2026-09-01 | ILA 40,470.00 | +4.30% | ILA 38,800.00 | ILA 40,690.00 | ILA 38,800.00 | 16.70K |
| 2026-08-31 | ILA 38,800.00 | -0.84% | ILA 39,130.00 | ILA 39,590.00 | ILA 38,710.00 | 12.33K |
| 2026-08-28 | ILA 39,130.00 | +1.80% | ILA 37,900.00 | ILA 39,390.00 | ILA 37,820.00 | 67.31K |
| 2026-08-27 | ILA 38,440.00 | +4.57% | ILA 37,200.00 | ILA 38,570.00 | ILA 36,720.00 | 16.84K |
| 2026-08-26 | ILA 36,760.00 | -0.11% | ILA 36,800.00 | ILA 36,870.00 | ILA 35,760.00 | 15.27K |
| 2026-08-25 | ILA 36,800.00 | +2.22% | ILA 36,000.00 | ILA 36,900.00 | ILA 35,570.00 | 21.65K |
| 2026-08-24 | ILA 36,000.00 | -4.41% | ILA 37,660.00 | ILA 37,860.00 | ILA 36,000.00 | 13.49K |
| 2026-08-21 | ILA 37,660.00 | +1.73% | ILA 37,020.00 | ILA 37,820.00 | ILA 36,950.00 | 10.33K |
| 2026-08-20 | ILA 37,020.00 | 0.00% | ILA 37,020.00 | ILA 37,880.00 | ILA 36,550.00 | 13.88K |
| 2026-08-19 | ILA 37,020.00 | -3.84% | ILA 38,130.00 | ILA 38,730.00 | ILA 36,830.00 | 14.30K |
| 2026-08-18 | ILA 38,500.00 | +1.32% | ILA 37,990.00 | ILA 38,850.00 | ILA 37,460.00 | 8.08K |
| 2026-08-17 | ILA 38,000.00 | -1.91% | ILA 38,740.00 | ILA 39,510.00 | ILA 37,990.00 | 16.37K |
| 2026-08-14 | ILA 38,740.00 | +0.36% | ILA 38,600.00 | ILA 39,190.00 | ILA 38,370.00 | 3.83K |
| 2026-08-13 | ILA 38,600.00 | +0.03% | ILA 38,590.00 | ILA 38,800.00 | ILA 37,150.00 | 15.67K |
| 2026-08-12 | ILA 38,590.00 | +1.82% | ILA 37,900.00 | ILA 38,590.00 | ILA 37,830.00 | 13.49K |
| 2026-08-11 | ILA 37,900.00 | +2.10% | ILA 37,120.00 | ILA 38,250.00 | ILA 37,020.00 | 16.59K |
| 2026-08-10 | ILA 37,120.00 | -3.71% | ILA 38,550.00 | ILA 38,800.00 | ILA 36,090.00 | 27.86K |
| 2026-08-07 | ILA 38,550.00 | +0.05% | ILA 38,020.00 | ILA 39,110.00 | ILA 38,020.00 | 4.81K |
| 2026-08-06 | ILA 38,530.00 | +1.13% | ILA 38,100.00 | ILA 39,360.00 | ILA 37,610.00 | 40.42K |
| 2026-08-05 | ILA 38,100.00 | -1.98% | ILA 39,160.00 | ILA 39,510.00 | ILA 37,500.00 | 28.12K |
| 2026-08-04 | ILA 38,870.00 | -5.70% | ILA 41,220.00 | ILA 41,850.00 | ILA 38,840.00 | 16.54K |
| 2026-08-03 | ILA 41,220.00 | -4.05% | ILA 42,880.00 | ILA 43,150.00 | ILA 40,160.00 | 13.66K |
| 2026-07-31 | ILA 42,960.00 | +4.04% | ILA 41,290.00 | ILA 43,420.00 | ILA 40,620.00 | 15.30K |
| 2026-07-30 | ILA 41,290.00 | -1.34% | ILA 41,850.00 | ILA 42,080.00 | ILA 40,400.00 | 8.90K |
| 2026-07-29 | ILA 41,850.00 | +0.65% | ILA 41,980.00 | ILA 43,100.00 | ILA 40,710.00 | 11.35K |
| 2026-07-28 | ILA 41,580.00 | -7.02% | ILA 44,720.00 | ILA 45,580.00 | ILA 41,160.00 | 6.47K |
| 2026-07-27 | ILA 44,720.00 | +1.98% | ILA 43,990.00 | ILA 45,170.00 | ILA 43,800.00 | 14.63K |
| 2026-07-24 | ILA 43,850.00 | +0.34% | ILA 43,080.00 | ILA 44,050.00 | ILA 43,080.00 | 16.47K |
| 2026-07-22 | ILA 43,700.00 | -1.69% | ILA 45,800.00 | ILA 45,800.00 | ILA 43,200.00 | 14.32K |
| 2026-07-21 | ILA 44,450.00 | +0.23% | ILA 44,350.00 | ILA 45,000.00 | ILA 44,200.00 | 4.58K |
| 2026-07-20 | ILA 44,350.00 | -0.05% | ILA 44,370.00 | ILA 45,420.00 | ILA 43,530.00 | 14.14K |
| 2026-07-17 | ILA 44,370.00 | -0.63% | ILA 44,650.00 | ILA 44,650.00 | ILA 44,050.00 | 4.21K |
| 2026-07-16 | ILA 44,650.00 | -0.60% | ILA 44,920.00 | ILA 44,920.00 | ILA 44,250.00 | 6.15K |
| 2026-07-15 | ILA 44,920.00 | +0.99% | ILA 44,480.00 | ILA 45,320.00 | ILA 44,320.00 | 9.35K |
| 2026-07-14 | ILA 44,480.00 | +2.07% | ILA 43,580.00 | ILA 44,890.00 | ILA 43,570.00 | 13.04K |
| 2026-07-13 | ILA 43,580.00 | -0.21% | ILA 43,350.00 | ILA 44,190.00 | ILA 42,550.00 | 6.61K |
| 2026-07-10 | ILA 43,670.00 | +0.88% | ILA 43,290.00 | ILA 43,790.00 | ILA 42,950.00 | 3.33K |
| 2026-07-09 | ILA 43,290.00 | -1.55% | ILA 43,970.00 | ILA 44,350.00 | ILA 42,720.00 | 9.56K |
| 2026-07-08 | ILA 43,970.00 | +0.16% | ILA 43,900.00 | ILA 44,450.00 | ILA 43,150.00 | 10.97K |
| 2026-07-07 | ILA 43,900.00 | -3.52% | ILA 45,600.00 | ILA 46,000.00 | ILA 43,570.00 | 6.61K |
| 2026-07-06 | ILA 45,500.00 | +2.59% | ILA 44,230.00 | ILA 46,080.00 | ILA 42,710.00 | 13.63K |
| 2026-07-03 | ILA 44,350.00 | +1.72% | ILA 43,600.00 | ILA 44,850.00 | ILA 43,110.00 | 5.95K |
| 2026-07-02 | ILA 43,600.00 | +0.69% | ILA 43,300.00 | ILA 43,700.00 | ILA 42,940.00 | 7.16K |
| 2026-07-01 | ILA 43,300.00 | +3.14% | ILA 41,980.00 | ILA 43,710.00 | ILA 41,800.00 | 13.58K |
| 2026-06-30 | ILA 41,980.00 | -0.92% | ILA 42,610.00 | ILA 43,440.00 | ILA 41,760.00 | 9.45K |
| 2026-06-29 | ILA 42,370.00 | +0.45% | ILA 41,250.00 | ILA 43,570.00 | ILA 41,250.00 | 14.31K |
| 2026-06-26 | ILA 42,180.00 | 0.00% | ILA 42,180.00 | ILA 42,180.00 | ILA 42,180.00 | 0 |
| 2026-06-25 | ILA 42,180.00 | -0.28% | ILA 42,300.00 | ILA 42,630.00 | ILA 41,280.00 | 19.82K |
| 2026-06-24 | ILA 42,300.00 | -0.14% | ILA 42,360.00 | ILA 43,450.00 | ILA 41,650.00 | 14.45K |
| 2026-06-23 | ILA 42,360.00 | -0.56% | ILA 42,010.00 | ILA 42,740.00 | ILA 41,000.00 | 9.64K |
| 2026-06-22 | ILA 42,600.00 | -2.32% | ILA 43,610.00 | ILA 44,390.00 | ILA 41,960.00 | 8.20K |
| 2026-06-19 | ILA 43,610.00 | +1.42% | ILA 42,690.00 | ILA 43,860.00 | ILA 42,690.00 | 10.96K |
| 2026-06-18 | ILA 43,000.00 | +0.44% | ILA 42,810.00 | ILA 43,400.00 | ILA 42,260.00 | 30.29K |
| 2026-06-17 | ILA 42,810.00 | -2.73% | ILA 44,010.00 | ILA 44,320.00 | ILA 41,630.00 | 12.40K |
| 2026-06-16 | ILA 44,010.00 | -3.59% | ILA 45,170.00 | ILA 46,060.00 | ILA 43,420.00 | 15.12K |
| 2026-06-15 | ILA 45,650.00 | -2.39% | ILA 46,800.00 | ILA 47,710.00 | ILA 44,550.00 | 10.12K |
| 2026-06-12 | ILA 46,770.00 | +2.79% | ILA 46,000.00 | ILA 47,000.00 | ILA 45,980.00 | 9.12K |
| 2026-06-11 | ILA 45,500.00 | +3.50% | ILA 44,130.00 | ILA 45,960.00 | ILA 43,480.00 | 13.83K |
| 2026-06-10 | ILA 43,960.00 | -9.75% | ILA 50,050.00 | ILA 50,870.00 | ILA 43,260.00 | 43.65K |
| 2026-06-09 | ILA 48,710.00 | -1.89% | ILA 49,650.00 | ILA 49,650.00 | ILA 47,780.00 | 9.08K |
| 2026-06-08 | ILA 49,650.00 | +2.63% | ILA 47,160.00 | ILA 49,930.00 | ILA 45,160.00 | 17.38K |
| 2026-06-05 | ILA 48,380.00 | +0.79% | ILA 48,000.00 | ILA 48,960.00 | ILA 46,930.00 | 6.74K |
| 2026-06-04 | ILA 48,000.00 | -0.52% | ILA 48,010.00 | ILA 48,500.00 | ILA 46,570.00 | 15.79K |
| 2026-06-03 | ILA 48,250.00 | -0.78% | ILA 48,670.00 | ILA 48,750.00 | ILA 46,960.00 | 19.85K |
| 2026-06-02 | ILA 48,630.00 | +2.72% | ILA 47,440.00 | ILA 48,730.00 | ILA 47,060.00 | 32.33K |
| 2026-06-01 | ILA 47,340.00 | -7.25% | ILA 51,040.00 | ILA 51,100.00 | ILA 47,340.00 | 59.71K |
| 2026-05-29 | ILA 51,040.00 | +4.96% | ILA 49,320.00 | ILA 51,490.00 | ILA 49,050.00 | 29.48K |
| 2026-05-28 | ILA 48,630.00 | -0.65% | ILA 48,810.00 | ILA 49,300.00 | ILA 48,100.00 | 13.46K |