MORE PROVIDENT FUNDS AND PENSION LTD MPP
TASE · Israel · Finance
ILA 1,601.00-30.00 (-1.84%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ILA 1,631.00 | +2.26% | ILA 1,595.00 | ILA 1,635.00 | ILA 1,591.00 | 63.04K |
| 2026-09-29 | ILA 1,595.00 | +0.06% | ILA 1,594.00 | ILA 1,618.00 | ILA 1,594.00 | 6.57K |
| 2026-09-28 | ILA 1,594.00 | -1.42% | ILA 1,617.00 | ILA 1,620.00 | ILA 1,589.00 | 134.69K |
| 2026-09-25 | ILA 1,617.00 | 0.00% | ILA 1,617.00 | ILA 1,617.00 | ILA 1,617.00 | 0 |
| 2026-09-24 | ILA 1,617.00 | -1.28% | ILA 1,638.00 | ILA 1,638.00 | ILA 1,586.00 | 67.88K |
| 2026-09-23 | ILA 1,638.00 | +3.15% | ILA 1,588.00 | ILA 1,670.00 | ILA 1,577.00 | 27.52K |
| 2026-09-22 | ILA 1,588.00 | -2.87% | ILA 1,667.00 | ILA 1,667.00 | ILA 1,570.00 | 83.07K |
| 2026-09-21 | ILA 1,635.00 | 0.00% | ILA 1,635.00 | ILA 1,635.00 | ILA 1,635.00 | 0 |
| 2026-09-18 | ILA 1,635.00 | 0.00% | ILA 1,635.00 | ILA 1,635.00 | ILA 1,635.00 | 0 |
| 2026-09-17 | ILA 1,635.00 | +0.06% | ILA 1,634.00 | ILA 1,656.00 | ILA 1,629.00 | 45.65K |
| 2026-09-16 | ILA 1,634.00 | +0.86% | ILA 1,620.00 | ILA 1,639.00 | ILA 1,608.00 | 25.09K |
| 2026-09-15 | ILA 1,620.00 | -2.11% | ILA 1,655.00 | ILA 1,655.00 | ILA 1,604.00 | 67.74K |
| 2026-09-14 | ILA 1,655.00 | +0.61% | ILA 1,645.00 | ILA 1,684.00 | ILA 1,609.00 | 32.73K |
| 2026-09-11 | ILA 1,645.00 | 0.00% | ILA 1,645.00 | ILA 1,645.00 | ILA 1,645.00 | 0 |
| 2026-09-10 | ILA 1,645.00 | -1.50% | ILA 1,670.00 | ILA 1,676.00 | ILA 1,622.00 | 28.43K |
| 2026-09-09 | ILA 1,670.00 | +3.28% | ILA 1,617.00 | ILA 1,679.00 | ILA 1,604.00 | 109.33K |
| 2026-09-08 | ILA 1,617.00 | +0.43% | ILA 1,610.00 | ILA 1,617.00 | ILA 1,591.00 | 31.42K |
| 2026-09-07 | ILA 1,610.00 | +1.77% | ILA 1,582.00 | ILA 1,622.00 | ILA 1,491.00 | 176.94K |
| 2026-09-04 | ILA 1,582.00 | -0.38% | ILA 1,588.00 | ILA 1,636.00 | ILA 1,575.00 | 200.05K |
| 2026-09-03 | ILA 1,588.00 | +0.63% | ILA 1,501.00 | ILA 1,607.00 | ILA 1,501.00 | 165.70K |
| 2026-09-02 | ILA 1,578.00 | +1.02% | ILA 1,562.00 | ILA 1,585.00 | ILA 1,553.00 | 19.96K |
| 2026-09-01 | ILA 1,562.00 | +0.84% | ILA 1,549.00 | ILA 1,578.00 | ILA 1,539.00 | 30.61K |
| 2026-08-31 | ILA 1,549.00 | +0.58% | ILA 1,540.00 | ILA 1,600.00 | ILA 1,530.00 | 50.91K |
| 2026-08-28 | ILA 1,540.00 | +1.99% | ILA 1,520.00 | ILA 1,566.00 | ILA 1,492.00 | 103.95K |
| 2026-08-27 | ILA 1,510.00 | +0.20% | ILA 1,519.00 | ILA 1,522.00 | ILA 1,485.00 | 40.64K |
| 2026-08-26 | ILA 1,507.00 | +1.01% | ILA 1,492.00 | ILA 1,515.00 | ILA 1,481.00 | 134.29K |
| 2026-08-25 | ILA 1,492.00 | -2.16% | ILA 1,510.00 | ILA 1,510.00 | ILA 1,473.00 | 32.55K |
| 2026-08-24 | ILA 1,525.00 | -2.62% | ILA 1,566.00 | ILA 1,555.00 | ILA 1,500.00 | 18.94K |
| 2026-08-21 | ILA 1,566.00 | -0.32% | ILA 1,571.00 | ILA 1,591.00 | ILA 1,560.00 | 631.20K |
| 2026-08-20 | ILA 1,571.00 | -0.13% | ILA 1,579.00 | ILA 1,590.00 | ILA 1,555.00 | 91.98K |
| 2026-08-19 | ILA 1,573.00 | +0.51% | ILA 1,565.00 | ILA 1,603.00 | ILA 1,546.00 | 10.41K |
| 2026-08-18 | ILA 1,565.00 | -3.87% | ILA 1,628.00 | ILA 1,628.00 | ILA 1,562.00 | 363.35K |
| 2026-08-17 | ILA 1,628.00 | -2.63% | ILA 1,679.00 | ILA 1,679.00 | ILA 1,619.00 | 12.64K |
| 2026-08-14 | ILA 1,672.00 | +0.12% | ILA 1,682.00 | ILA 1,682.00 | ILA 1,663.00 | 8.55K |
| 2026-08-13 | ILA 1,670.00 | 0.00% | ILA 1,650.00 | ILA 1,705.00 | ILA 1,635.00 | 125.81K |
| 2026-08-12 | ILA 1,670.00 | +1.83% | ILA 1,640.00 | ILA 1,670.00 | ILA 1,609.00 | 114.47K |
| 2026-08-11 | ILA 1,640.00 | -1.15% | ILA 1,653.00 | ILA 1,676.00 | ILA 1,611.00 | 34.44K |
| 2026-08-10 | ILA 1,659.00 | +1.16% | ILA 1,640.00 | ILA 1,680.00 | ILA 1,638.00 | 78.15K |
| 2026-08-07 | ILA 1,640.00 | +0.06% | ILA 1,639.00 | ILA 1,650.00 | ILA 1,621.00 | 22.39K |
| 2026-08-06 | ILA 1,639.00 | +2.05% | ILA 1,650.00 | ILA 1,660.00 | ILA 1,587.00 | 230.32K |
| 2026-08-05 | ILA 1,606.00 | +1.01% | ILA 1,590.00 | ILA 1,619.00 | ILA 1,545.00 | 472.34K |
| 2026-08-04 | ILA 1,590.00 | -0.63% | ILA 1,618.00 | ILA 1,662.00 | ILA 1,579.00 | 298.15K |
| 2026-08-03 | ILA 1,600.00 | +6.67% | ILA 1,500.00 | ILA 1,600.00 | ILA 1,466.00 | 74.39K |
| 2026-07-31 | ILA 1,500.00 | -0.66% | ILA 1,510.00 | ILA 1,517.00 | ILA 1,488.00 | 20.81K |
| 2026-07-30 | ILA 1,510.00 | -2.64% | ILA 1,551.00 | ILA 1,551.00 | ILA 1,483.00 | 137.80K |
| 2026-07-29 | ILA 1,551.00 | -0.89% | ILA 1,565.00 | ILA 1,577.00 | ILA 1,525.00 | 17.23K |
| 2026-07-28 | ILA 1,565.00 | -1.07% | ILA 1,582.00 | ILA 1,590.00 | ILA 1,558.00 | 16.41K |
| 2026-07-27 | ILA 1,582.00 | -1.19% | ILA 1,658.00 | ILA 1,658.00 | ILA 1,563.00 | 24.88K |
| 2026-07-24 | ILA 1,601.00 | +1.01% | ILA 1,585.00 | ILA 1,614.00 | ILA 1,501.00 | 289.13K |
| 2026-07-22 | ILA 1,585.00 | -1.00% | ILA 1,601.00 | ILA 1,624.00 | ILA 1,567.00 | 61.88K |
| 2026-07-21 | ILA 1,601.00 | -1.90% | ILA 1,632.00 | ILA 1,649.00 | ILA 1,583.00 | 16.24K |
| 2026-07-20 | ILA 1,632.00 | -0.73% | ILA 1,644.00 | ILA 1,644.00 | ILA 1,593.00 | 42.05K |
| 2026-07-17 | ILA 1,644.00 | -0.06% | ILA 1,645.00 | ILA 1,677.00 | ILA 1,616.00 | 14.19K |
| 2026-07-16 | ILA 1,645.00 | +3.92% | ILA 1,599.00 | ILA 1,662.00 | ILA 1,577.00 | 29.75K |
| 2026-07-15 | ILA 1,583.00 | -0.06% | ILA 1,584.00 | ILA 1,596.00 | ILA 1,564.00 | 92.16K |
| 2026-07-14 | ILA 1,584.00 | -0.56% | ILA 1,593.00 | ILA 1,610.00 | ILA 1,551.00 | 86.28K |
| 2026-07-13 | ILA 1,593.00 | -1.12% | ILA 1,611.00 | ILA 1,611.00 | ILA 1,551.00 | 24.22K |
| 2026-07-10 | ILA 1,611.00 | -0.49% | ILA 1,619.00 | ILA 1,637.00 | ILA 1,594.00 | 15.85K |
| 2026-07-09 | ILA 1,619.00 | -2.82% | ILA 1,666.00 | ILA 1,684.00 | ILA 1,614.00 | 11.61K |
| 2026-07-08 | ILA 1,666.00 | +0.18% | ILA 1,663.00 | ILA 1,681.00 | ILA 1,623.00 | 463.67K |
| 2026-07-07 | ILA 1,663.00 | +1.40% | ILA 1,649.00 | ILA 1,670.00 | ILA 1,601.00 | 70.01K |
| 2026-07-06 | ILA 1,640.00 | -1.56% | ILA 1,666.00 | ILA 1,690.00 | ILA 1,630.00 | 118.59K |
| 2026-07-03 | ILA 1,666.00 | +2.46% | ILA 1,626.00 | ILA 1,733.00 | ILA 1,626.00 | 12.38K |
| 2026-07-02 | ILA 1,626.00 | -2.63% | ILA 1,670.00 | ILA 1,696.00 | ILA 1,612.00 | 20.94K |
| 2026-07-01 | ILA 1,670.00 | -1.76% | ILA 1,700.00 | ILA 1,700.00 | ILA 1,664.00 | 42.97K |
| 2026-06-30 | ILA 1,700.00 | +2.16% | ILA 1,664.00 | ILA 1,720.00 | ILA 1,656.00 | 46.81K |
| 2026-06-29 | ILA 1,664.00 | +3.35% | ILA 1,677.00 | ILA 1,684.00 | ILA 1,633.00 | 36.53K |
| 2026-06-26 | ILA 1,610.00 | 0.00% | ILA 1,610.00 | ILA 1,610.00 | ILA 1,610.00 | 0 |
| 2026-06-25 | ILA 1,610.00 | -1.77% | ILA 1,639.00 | ILA 1,653.00 | ILA 1,585.00 | 54.68K |
| 2026-06-24 | ILA 1,639.00 | -0.73% | ILA 1,651.00 | ILA 1,651.00 | ILA 1,621.00 | 17.93K |
| 2026-06-23 | ILA 1,651.00 | +1.85% | ILA 1,621.00 | ILA 1,660.00 | ILA 1,562.00 | 23.68K |
| 2026-06-22 | ILA 1,621.00 | -1.40% | ILA 1,644.00 | ILA 1,679.00 | ILA 1,616.00 | 19.03K |
| 2026-06-19 | ILA 1,644.00 | -2.84% | ILA 1,692.00 | ILA 1,692.00 | ILA 1,639.00 | 87.56K |
| 2026-06-18 | ILA 1,692.00 | +5.03% | ILA 1,611.00 | ILA 1,699.00 | ILA 1,550.00 | 638.68K |
| 2026-06-17 | ILA 1,611.00 | +0.50% | ILA 1,603.00 | ILA 1,649.00 | ILA 1,549.00 | 234.59K |
| 2026-06-16 | ILA 1,603.00 | -1.35% | ILA 1,625.00 | ILA 1,627.00 | ILA 1,568.00 | 20.39K |
| 2026-06-15 | ILA 1,625.00 | -4.02% | ILA 1,693.00 | ILA 1,739.00 | ILA 1,609.00 | 65.58K |
| 2026-06-12 | ILA 1,693.00 | +6.14% | ILA 1,649.00 | ILA 1,719.00 | ILA 1,616.00 | 213.73K |
| 2026-06-11 | ILA 1,595.00 | +1.72% | ILA 1,568.00 | ILA 1,600.00 | ILA 1,561.00 | 34.09K |
| 2026-06-10 | ILA 1,568.00 | 0.00% | ILA 1,568.00 | ILA 1,568.00 | ILA 1,519.00 | 30.25K |
| 2026-06-09 | ILA 1,568.00 | -3.63% | ILA 1,627.00 | ILA 1,627.00 | ILA 1,561.00 | 14.35K |
| 2026-06-08 | ILA 1,627.00 | 0.00% | ILA 1,627.00 | ILA 1,660.00 | ILA 1,566.00 | 139.12K |
| 2026-06-05 | ILA 1,627.00 | +0.43% | ILA 1,620.00 | ILA 1,648.00 | ILA 1,599.00 | 290.45K |
| 2026-06-04 | ILA 1,620.00 | +1.38% | ILA 1,510.00 | ILA 1,630.00 | ILA 1,510.00 | 322.28K |
| 2026-06-03 | ILA 1,598.00 | -2.56% | ILA 1,640.00 | ILA 1,648.00 | ILA 1,591.00 | 119.73K |
| 2026-06-02 | ILA 1,640.00 | -0.30% | ILA 1,645.00 | ILA 1,671.00 | ILA 1,614.00 | 173.97K |
| 2026-06-01 | ILA 1,645.00 | -1.50% | ILA 1,670.00 | ILA 1,699.00 | ILA 1,593.00 | 74.65K |
| 2026-05-29 | ILA 1,670.00 | +1.21% | ILA 1,650.00 | ILA 1,697.00 | ILA 1,640.00 | 160.93K |
| 2026-05-28 | ILA 1,650.00 | +0.36% | ILA 1,644.00 | ILA 1,684.00 | ILA 1,613.00 | 93.56K |
| 2026-05-27 | ILA 1,644.00 | +3.07% | ILA 1,595.00 | ILA 1,673.00 | ILA 1,535.00 | 115.98K |