Merchavia Holdings and Investments Ltd MRHL
TASE · Israel · Finance
ILA 123.10-3.50 (-2.76%)
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 126.60 | +1.04% | ILA 125.30 | ILA 126.60 | ILA 126.60 | 4.34K |
| 2026-09-29 | ILA 125.30 | 0.00% | ILA 125.30 | ILA 125.30 | ILA 125.30 | 0 |
| 2026-09-28 | ILA 125.30 | 0.00% | ILA 125.30 | ILA 125.30 | ILA 125.30 | 0 |
| 2026-09-25 | ILA 125.30 | 0.00% | ILA 125.30 | ILA 125.30 | ILA 125.30 | 0 |
| 2026-09-24 | ILA 125.30 | 0.00% | ILA 125.30 | ILA 125.30 | ILA 125.30 | 601 |
| 2026-09-23 | ILA 125.30 | -6.00% | ILA 133.30 | ILA 131.70 | ILA 122.00 | 19.77K |
| 2026-09-22 | ILA 133.30 | -4.79% | ILA 140.00 | ILA 133.40 | ILA 131.60 | 2.50K |
| 2026-09-21 | ILA 140.00 | 0.00% | ILA 140.00 | ILA 140.00 | ILA 140.00 | 0 |
| 2026-09-18 | ILA 140.00 | 0.00% | ILA 140.00 | ILA 140.00 | ILA 140.00 | 0 |
| 2026-09-17 | ILA 140.00 | 0.00% | ILA 140.00 | ILA 139.90 | ILA 139.90 | 230 |
| 2026-09-16 | ILA 140.00 | -2.91% | ILA 144.20 | ILA 143.90 | ILA 137.00 | 3.40K |
| 2026-09-15 | ILA 144.20 | 0.00% | ILA 144.20 | ILA 144.20 | ILA 144.20 | 0 |
| 2026-09-14 | ILA 144.20 | 0.00% | ILA 144.20 | ILA 144.20 | ILA 144.20 | 0 |
| 2026-09-11 | ILA 144.20 | 0.00% | ILA 144.20 | ILA 144.20 | ILA 144.20 | 0 |
| 2026-09-10 | ILA 144.20 | -2.76% | ILA 148.30 | ILA 144.20 | ILA 144.20 | 2.40K |
| 2026-09-09 | ILA 148.30 | 0.00% | ILA 148.30 | ILA 148.30 | ILA 148.30 | 0 |
| 2026-09-08 | ILA 148.30 | 0.00% | ILA 148.30 | ILA 148.30 | ILA 148.30 | 0 |
| 2026-09-07 | ILA 148.30 | -5.72% | ILA 157.30 | ILA 148.40 | ILA 147.90 | 2.50K |
| 2026-09-04 | ILA 157.30 | 0.00% | ILA 157.30 | ILA 157.30 | ILA 157.30 | 0 |
| 2026-09-03 | ILA 157.30 | 0.00% | ILA 157.30 | ILA 157.30 | ILA 157.30 | 0 |
| 2026-09-02 | ILA 157.30 | 0.00% | ILA 157.30 | ILA 157.30 | ILA 157.30 | 0 |
| 2026-09-01 | ILA 157.30 | 0.00% | ILA 157.30 | ILA 157.30 | ILA 157.30 | 0 |
| 2026-08-31 | ILA 157.30 | 0.00% | ILA 157.30 | ILA 157.30 | ILA 157.30 | 301 |
| 2026-08-28 | ILA 157.30 | 0.00% | ILA 157.30 | ILA 157.30 | ILA 157.30 | 0 |
| 2026-08-27 | ILA 157.30 | 0.00% | ILA 157.30 | ILA 157.30 | ILA 157.30 | 0 |
| 2026-08-26 | ILA 157.30 | 0.00% | ILA 157.30 | ILA 157.30 | ILA 157.30 | 0 |
| 2026-08-25 | ILA 157.30 | -2.78% | ILA 161.80 | ILA 158.80 | ILA 153.00 | 33.65K |
| 2026-08-24 | ILA 161.80 | -2.76% | ILA 166.40 | ILA 161.80 | ILA 161.80 | 2.00K |
| 2026-08-21 | ILA 166.40 | 0.00% | ILA 166.40 | ILA 166.40 | ILA 166.40 | 0 |
| 2026-08-20 | ILA 166.40 | 0.00% | ILA 166.40 | ILA 166.40 | ILA 166.40 | 2.00K |
| 2026-08-19 | ILA 166.40 | 0.00% | ILA 166.40 | ILA 166.40 | ILA 166.40 | 0 |
| 2026-08-18 | ILA 166.40 | -3.03% | ILA 171.60 | ILA 166.80 | ILA 165.00 | 2.50K |
| 2026-08-17 | ILA 171.60 | -2.78% | ILA 176.50 | ILA 171.60 | ILA 171.60 | 5.09K |
| 2026-08-14 | ILA 176.50 | 0.00% | ILA 176.50 | ILA 176.50 | ILA 176.50 | 0 |
| 2026-08-13 | ILA 176.50 | -0.95% | ILA 178.20 | ILA 173.20 | ILA 173.20 | 373 |
| 2026-08-12 | ILA 178.20 | 0.00% | ILA 178.20 | ILA 178.20 | ILA 178.20 | 0 |
| 2026-08-11 | ILA 178.20 | 0.00% | ILA 178.20 | ILA 178.20 | ILA 178.20 | 0 |
| 2026-08-10 | ILA 178.20 | +3.36% | ILA 172.40 | ILA 181.80 | ILA 172.90 | 8.10K |
| 2026-08-07 | ILA 172.40 | -3.85% | ILA 179.30 | ILA 184.20 | ILA 167.10 | 1.59K |
| 2026-08-06 | ILA 179.30 | +1.36% | ILA 176.90 | ILA 182.20 | ILA 182.20 | 500 |
| 2026-08-05 | ILA 176.90 | +4.55% | ILA 169.20 | ILA 184.40 | ILA 164.50 | 7.15K |
| 2026-08-04 | ILA 169.20 | +9,574.10% | ILA 174.90 | ILA 174.90 | ILA 155.00 | 6.73K |
| 2026-08-03 | ILA 1.75 | -99.00% | ILA 1.75 | ILA 1.75 | ILA 1.75 | 0 |
| 2026-07-31 | ILA 174.90 | 0.00% | ILA 174.90 | ILA 174.90 | ILA 174.90 | 0 |
| 2026-07-30 | ILA 174.90 | 0.00% | ILA 174.90 | ILA 174.90 | ILA 174.90 | 0 |
| 2026-07-29 | ILA 174.90 | 0.00% | ILA 174.90 | ILA 174.90 | ILA 174.90 | 0 |
| 2026-07-28 | ILA 174.90 | 0.00% | ILA 174.90 | ILA 174.90 | ILA 174.90 | 0 |
| 2026-07-27 | ILA 174.90 | 0.00% | ILA 174.90 | ILA 174.90 | ILA 174.90 | 0 |
| 2026-07-24 | ILA 174.90 | 0.00% | ILA 174.90 | ILA 175.00 | ILA 174.90 | 3.71K |
| 2026-07-23 | ILA 174.90 | 0.00% | ILA 174.90 | ILA 174.90 | ILA 174.90 | 0 |
| 2026-07-22 | ILA 174.90 | 0.00% | ILA 174.90 | ILA 174.90 | ILA 174.90 | 0 |
| 2026-07-21 | ILA 174.90 | 0.00% | ILA 174.90 | ILA 174.90 | ILA 174.90 | 0 |
| 2026-07-20 | ILA 174.90 | -1.69% | ILA 177.90 | ILA 177.90 | ILA 172.90 | 1.40K |
| 2026-07-17 | ILA 177.90 | +2.71% | ILA 173.20 | ILA 178.00 | ILA 177.90 | 1.67K |
| 2026-07-16 | ILA 173.20 | +9.34% | ILA 158.40 | ILA 180.60 | ILA 162.80 | 12.79K |
| 2026-07-15 | ILA 158.40 | +8.12% | ILA 146.50 | ILA 161.20 | ILA 156.80 | 2.13K |
| 2026-07-14 | ILA 146.50 | -5.42% | ILA 154.90 | ILA 151.00 | ILA 143.60 | 10.04K |
| 2026-07-13 | ILA 154.90 | 0.00% | ILA 154.90 | ILA 159.10 | ILA 154.90 | 357 |
| 2026-07-10 | ILA 154.90 | 0.00% | ILA 154.90 | ILA 154.90 | ILA 154.90 | 0 |
| 2026-07-09 | ILA 154.90 | 0.00% | ILA 154.90 | ILA 154.90 | ILA 154.90 | 0 |
| 2026-07-08 | ILA 154.90 | -3.19% | ILA 160.00 | ILA 155.50 | ILA 152.80 | 2.60K |
| 2026-07-07 | ILA 160.00 | 0.00% | ILA 160.00 | ILA 160.00 | ILA 160.00 | 0 |
| 2026-07-06 | ILA 160.00 | 0.00% | ILA 160.00 | ILA 160.00 | ILA 160.00 | 0 |
| 2026-07-03 | ILA 160.00 | 0.00% | ILA 160.00 | ILA 160.00 | ILA 160.00 | 0 |
| 2026-07-02 | ILA 160.00 | +0.06% | ILA 159.90 | ILA 160.00 | ILA 159.90 | 10.13K |
| 2026-07-01 | ILA 159.90 | 0.00% | ILA 159.90 | ILA 160.10 | ILA 159.80 | 18.07K |
| 2026-06-30 | ILA 159.90 | -2.50% | ILA 161.00 | ILA 170.00 | ILA 150.00 | 13.61K |
| 2026-06-29 | ILA 164.00 | 0.00% | ILA 164.00 | ILA 164.00 | ILA 164.00 | 0 |
| 2026-06-26 | ILA 164.00 | 0.00% | ILA 164.00 | ILA 164.00 | ILA 164.00 | 0 |
| 2026-06-25 | ILA 164.00 | 0.00% | ILA 164.00 | ILA 164.00 | ILA 164.00 | 0 |
| 2026-06-24 | ILA 164.00 | 0.00% | ILA 164.00 | ILA 164.00 | ILA 164.00 | 0 |
| 2026-06-23 | ILA 164.00 | 0.00% | ILA 164.00 | ILA 164.00 | ILA 164.00 | 0 |
| 2026-06-22 | ILA 164.00 | 0.00% | ILA 164.00 | ILA 172.10 | ILA 164.00 | 377 |
| 2026-06-19 | ILA 164.00 | -2.38% | ILA 168.00 | ILA 164.00 | ILA 164.00 | 4.88K |
| 2026-06-18 | ILA 168.00 | 0.00% | ILA 168.00 | ILA 168.00 | ILA 168.00 | 124 |
| 2026-06-17 | ILA 168.00 | 0.00% | ILA 168.00 | ILA 168.00 | ILA 168.00 | 0 |
| 2026-06-16 | ILA 168.00 | -0.18% | ILA 168.00 | ILA 168.00 | ILA 168.00 | 1.90K |
| 2026-06-15 | ILA 168.30 | -0.18% | ILA 168.60 | ILA 168.00 | ILA 168.00 | 500 |
| 2026-06-12 | ILA 168.60 | -2.94% | ILA 173.70 | ILA 168.90 | ILA 168.00 | 3.08K |
| 2026-06-11 | ILA 173.70 | -2.42% | ILA 178.00 | ILA 174.40 | ILA 173.00 | 3.60K |
| 2026-06-10 | ILA 178.00 | -1.66% | ILA 181.00 | ILA 181.00 | ILA 168.10 | 6.90K |
| 2026-06-09 | ILA 181.00 | +4.44% | ILA 173.30 | ILA 182.00 | ILA 182.00 | 970 |
| 2026-06-08 | ILA 173.30 | -2.42% | ILA 177.60 | ILA 174.00 | ILA 172.60 | 3.74K |
| 2026-06-05 | ILA 177.60 | 0.00% | ILA 177.60 | ILA 177.60 | ILA 177.60 | 0 |
| 2026-06-04 | ILA 177.60 | +2.25% | ILA 173.70 | ILA 181.90 | ILA 177.10 | 3.81K |
| 2026-06-03 | ILA 173.70 | +2.24% | ILA 168.20 | ILA 178.20 | ILA 168.20 | 5.45K |
| 2026-06-02 | ILA 169.90 | +2.10% | ILA 166.40 | ILA 176.40 | ILA 168.00 | 3.49K |
| 2026-06-01 | ILA 166.40 | -4.91% | ILA 175.00 | ILA 170.10 | ILA 162.10 | 7.63K |
| 2026-05-29 | ILA 175.00 | 0.00% | ILA 175.00 | ILA 175.00 | ILA 175.00 | 233 |
| 2026-05-28 | ILA 175.00 | -2.78% | ILA 180.00 | ILA 175.00 | ILA 175.00 | 2.00K |