Meshek Energy Renewable Energies Ltd. MSKE
TASE · Israel · Utilities
ILA 956.00-45.00 (-4.50%)
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 956.00 | -4.50% | ILA 1,001.00 | ILA 1,027.00 | ILA 956.00 | 638.04K |
| 2026-09-30 | ILA 1,001.00 | -0.40% | ILA 1,005.00 | ILA 1,048.00 | ILA 1,000.00 | 764.80K |
| 2026-09-29 | ILA 1,005.00 | +2.52% | ILA 980.30 | ILA 1,018.00 | ILA 973.30 | 398.28K |
| 2026-09-28 | ILA 980.30 | +0.46% | ILA 975.80 | ILA 992.70 | ILA 950.80 | 1.53M |
| 2026-09-25 | ILA 975.80 | 0.00% | ILA 975.80 | ILA 975.80 | ILA 975.80 | 0 |
| 2026-09-24 | ILA 975.80 | -2.91% | ILA 992.60 | ILA 999.20 | ILA 935.00 | 3.20M |
| 2026-09-23 | ILA 1,005.00 | 0.00% | ILA 1,005.00 | ILA 1,027.00 | ILA 972.30 | 567.52K |
| 2026-09-22 | ILA 1,005.00 | -2.99% | ILA 1,038.00 | ILA 1,068.00 | ILA 989.50 | 790.62K |
| 2026-09-21 | ILA 1,036.00 | 0.00% | ILA 1,036.00 | ILA 1,036.00 | ILA 1,036.00 | 0 |
| 2026-09-18 | ILA 1,036.00 | 0.00% | ILA 1,036.00 | ILA 1,036.00 | ILA 1,036.00 | 0 |
| 2026-09-17 | ILA 1,036.00 | +3.50% | ILA 1,001.00 | ILA 1,036.00 | ILA 994.00 | 3.93M |
| 2026-09-16 | ILA 1,001.00 | +0.91% | ILA 992.00 | ILA 1,037.00 | ILA 991.90 | 612.35K |
| 2026-09-15 | ILA 992.00 | -1.10% | ILA 1,003.00 | ILA 1,020.00 | ILA 984.00 | 357.09K |
| 2026-09-14 | ILA 1,003.00 | +0.48% | ILA 998.20 | ILA 1,033.00 | ILA 977.00 | 426.80K |
| 2026-09-11 | ILA 998.20 | 0.00% | ILA 998.20 | ILA 998.20 | ILA 998.20 | 0 |
| 2026-09-10 | ILA 998.20 | -4.48% | ILA 1,028.00 | ILA 1,044.00 | ILA 991.00 | 534.16K |
| 2026-09-09 | ILA 1,045.00 | -1.97% | ILA 1,066.00 | ILA 1,094.00 | ILA 1,045.00 | 354.71K |
| 2026-09-08 | ILA 1,066.00 | -4.05% | ILA 1,111.00 | ILA 1,123.00 | ILA 1,063.00 | 427.27K |
| 2026-09-07 | ILA 1,111.00 | +1.09% | ILA 1,099.00 | ILA 1,112.00 | ILA 1,085.00 | 330.82K |
| 2026-09-04 | ILA 1,099.00 | +4.67% | ILA 1,060.00 | ILA 1,109.00 | ILA 1,060.00 | 428.03K |
| 2026-09-03 | ILA 1,050.00 | +1.84% | ILA 1,022.00 | ILA 1,052.00 | ILA 1,020.00 | 465.30K |
| 2026-09-02 | ILA 1,031.00 | -2.27% | ILA 1,055.00 | ILA 1,057.00 | ILA 1,025.00 | 641.23K |
| 2026-09-01 | ILA 1,055.00 | +1.05% | ILA 1,044.00 | ILA 1,069.00 | ILA 1,040.00 | 882.25K |
| 2026-08-31 | ILA 1,044.00 | +1.26% | ILA 1,031.00 | ILA 1,047.00 | ILA 1,006.00 | 740.24K |
| 2026-08-28 | ILA 1,031.00 | 0.00% | ILA 1,016.00 | ILA 1,042.00 | ILA 1,006.00 | 1.01M |
| 2026-08-27 | ILA 1,031.00 | +2.28% | ILA 1,015.00 | ILA 1,040.00 | ILA 1,000.00 | 631.30K |
| 2026-08-26 | ILA 1,008.00 | +7.78% | ILA 935.20 | ILA 1,014.00 | ILA 913.00 | 1.25M |
| 2026-08-25 | ILA 935.20 | -4.42% | ILA 978.40 | ILA 986.00 | ILA 935.20 | 510.14K |
| 2026-08-24 | ILA 978.40 | +1.88% | ILA 960.30 | ILA 990.00 | ILA 943.40 | 417.87K |
| 2026-08-21 | ILA 960.30 | +2.32% | ILA 938.50 | ILA 963.80 | ILA 921.50 | 234.43K |
| 2026-08-20 | ILA 938.50 | -1.75% | ILA 955.20 | ILA 983.00 | ILA 936.10 | 549.59K |
| 2026-08-19 | ILA 955.20 | +0.36% | ILA 951.80 | ILA 960.90 | ILA 936.10 | 853.19K |
| 2026-08-18 | ILA 951.80 | +0.19% | ILA 950.00 | ILA 960.20 | ILA 919.00 | 464.57K |
| 2026-08-17 | ILA 950.00 | -0.29% | ILA 952.80 | ILA 964.70 | ILA 933.40 | 546.48K |
| 2026-08-14 | ILA 952.80 | -0.93% | ILA 961.70 | ILA 963.70 | ILA 936.10 | 420.42K |
| 2026-08-13 | ILA 961.70 | -1.87% | ILA 980.00 | ILA 981.40 | ILA 945.60 | 500.90K |
| 2026-08-12 | ILA 980.00 | +0.36% | ILA 976.50 | ILA 1,009.00 | ILA 958.90 | 645.18K |
| 2026-08-11 | ILA 976.50 | -0.08% | ILA 977.30 | ILA 995.80 | ILA 956.00 | 574.27K |
| 2026-08-10 | ILA 977.30 | -0.90% | ILA 986.20 | ILA 1,010.00 | ILA 961.00 | 758.07K |
| 2026-08-07 | ILA 986.20 | -3.22% | ILA 1,019.00 | ILA 1,033.00 | ILA 982.30 | 639.69K |
| 2026-08-06 | ILA 1,019.00 | -2.95% | ILA 1,069.00 | ILA 1,087.00 | ILA 1,019.00 | 10.80M |
| 2026-08-05 | ILA 1,050.00 | -1.50% | ILA 1,074.00 | ILA 1,089.00 | ILA 1,045.00 | 863.82K |
| 2026-08-04 | ILA 1,066.00 | -3.09% | ILA 1,120.00 | ILA 1,145.00 | ILA 1,065.00 | 933.04K |
| 2026-08-03 | ILA 1,100.00 | -1.79% | ILA 1,120.00 | ILA 1,140.00 | ILA 1,086.00 | 880.17K |
| 2026-07-31 | ILA 1,120.00 | 0.00% | ILA 1,127.00 | ILA 1,142.00 | ILA 1,104.00 | 1.58M |
| 2026-07-30 | ILA 1,120.00 | +1.36% | ILA 1,105.00 | ILA 1,140.00 | ILA 1,059.00 | 1.09M |
| 2026-07-29 | ILA 1,105.00 | +0.73% | ILA 1,097.00 | ILA 1,124.00 | ILA 1,079.00 | 821.27K |
| 2026-07-28 | ILA 1,097.00 | -6.24% | ILA 1,170.00 | ILA 1,170.00 | ILA 1,097.00 | 908.33K |
| 2026-07-27 | ILA 1,170.00 | -0.51% | ILA 1,180.00 | ILA 1,231.00 | ILA 1,166.00 | 727.67K |
| 2026-07-24 | ILA 1,176.00 | -1.01% | ILA 1,156.00 | ILA 1,198.00 | ILA 1,156.00 | 807.63K |
| 2026-07-22 | ILA 1,188.00 | +2.06% | ILA 1,164.00 | ILA 1,188.00 | ILA 1,150.00 | 941.47K |
| 2026-07-21 | ILA 1,164.00 | -0.51% | ILA 1,170.00 | ILA 1,196.00 | ILA 1,144.00 | 931.13K |
| 2026-07-20 | ILA 1,170.00 | +2.18% | ILA 1,145.00 | ILA 1,177.00 | ILA 1,112.00 | 870.86K |
| 2026-07-17 | ILA 1,145.00 | +0.44% | ILA 1,140.00 | ILA 1,147.00 | ILA 1,102.00 | 643.66K |
| 2026-07-16 | ILA 1,140.00 | +2.52% | ILA 1,112.00 | ILA 1,148.00 | ILA 1,096.00 | 1.14M |
| 2026-07-15 | ILA 1,112.00 | +2.96% | ILA 1,086.00 | ILA 1,114.00 | ILA 1,061.00 | 1.43M |
| 2026-07-14 | ILA 1,080.00 | +0.93% | ILA 1,070.00 | ILA 1,100.00 | ILA 1,052.00 | 1.80M |
| 2026-07-13 | ILA 1,070.00 | -2.19% | ILA 1,094.00 | ILA 1,102.00 | ILA 1,062.00 | 871.63K |
| 2026-07-10 | ILA 1,094.00 | -4.70% | ILA 1,148.00 | ILA 1,156.00 | ILA 1,080.00 | 651.85K |
| 2026-07-09 | ILA 1,148.00 | -5.90% | ILA 1,221.00 | ILA 1,239.00 | ILA 1,141.00 | 735.73K |
| 2026-07-08 | ILA 1,220.00 | +0.33% | ILA 1,214.00 | ILA 1,240.00 | ILA 1,168.00 | 817.66K |
| 2026-07-07 | ILA 1,216.00 | -9.59% | ILA 1,345.00 | ILA 1,362.00 | ILA 1,210.00 | 725.31K |
| 2026-07-06 | ILA 1,345.00 | -1.97% | ILA 1,372.00 | ILA 1,372.00 | ILA 1,315.00 | 1.01M |
| 2026-07-03 | ILA 1,372.00 | +9.06% | ILA 1,258.00 | ILA 1,379.00 | ILA 1,239.00 | 527.23K |
| 2026-07-02 | ILA 1,258.00 | -2.02% | ILA 1,284.00 | ILA 1,308.00 | ILA 1,237.00 | 820.76K |
| 2026-07-01 | ILA 1,284.00 | +3.97% | ILA 1,235.00 | ILA 1,305.00 | ILA 1,220.00 | 752.35K |
| 2026-06-30 | ILA 1,235.00 | +1.23% | ILA 1,222.00 | ILA 1,275.00 | ILA 1,209.00 | 1.02M |
| 2026-06-29 | ILA 1,220.00 | +0.58% | ILA 1,213.00 | ILA 1,258.00 | ILA 1,207.00 | 1.08M |
| 2026-06-26 | ILA 1,213.00 | 0.00% | ILA 1,213.00 | ILA 1,213.00 | ILA 1,213.00 | 0 |
| 2026-06-25 | ILA 1,213.00 | -0.98% | ILA 1,229.00 | ILA 1,277.00 | ILA 1,167.00 | 649.89K |
| 2026-06-24 | ILA 1,225.00 | -1.29% | ILA 1,261.00 | ILA 1,266.00 | ILA 1,204.00 | 608.17K |
| 2026-06-23 | ILA 1,241.00 | +0.24% | ILA 1,229.00 | ILA 1,260.00 | ILA 1,183.00 | 588.97K |
| 2026-06-22 | ILA 1,238.00 | -4.99% | ILA 1,307.00 | ILA 1,317.00 | ILA 1,222.00 | 764.41K |
| 2026-06-19 | ILA 1,303.00 | +5.00% | ILA 1,241.00 | ILA 1,305.00 | ILA 1,215.00 | 1.03M |
| 2026-06-18 | ILA 1,241.00 | +4.11% | ILA 1,181.00 | ILA 1,249.00 | ILA 1,137.00 | 928.28K |
| 2026-06-17 | ILA 1,192.00 | -12.67% | ILA 1,365.00 | ILA 1,365.00 | ILA 1,192.00 | 1.40M |
| 2026-06-16 | ILA 1,365.00 | +0.59% | ILA 1,357.00 | ILA 1,388.00 | ILA 1,300.00 | 747.80K |
| 2026-06-15 | ILA 1,357.00 | -4.17% | ILA 1,433.00 | ILA 1,449.00 | ILA 1,338.00 | 598.69K |
| 2026-06-12 | ILA 1,416.00 | +2.76% | ILA 1,396.00 | ILA 1,433.00 | ILA 1,385.00 | 427.57K |
| 2026-06-11 | ILA 1,378.00 | +4.16% | ILA 1,331.00 | ILA 1,392.00 | ILA 1,331.00 | 570.63K |
| 2026-06-10 | ILA 1,323.00 | -7.48% | ILA 1,422.00 | ILA 1,422.00 | ILA 1,283.00 | 973.61K |
| 2026-06-09 | ILA 1,430.00 | -1.24% | ILA 1,479.00 | ILA 1,480.00 | ILA 1,405.00 | 861.11K |
| 2026-06-08 | ILA 1,448.00 | -2.16% | ILA 1,443.00 | ILA 1,460.00 | ILA 1,368.00 | 752.30K |
| 2026-06-05 | ILA 1,480.00 | +1.79% | ILA 1,454.00 | ILA 1,488.00 | ILA 1,423.00 | 445.19K |
| 2026-06-04 | ILA 1,454.00 | -0.27% | ILA 1,458.00 | ILA 1,470.00 | ILA 1,349.00 | 877.97K |
| 2026-06-03 | ILA 1,458.00 | -2.41% | ILA 1,509.00 | ILA 1,509.00 | ILA 1,408.00 | 645.97K |
| 2026-06-02 | ILA 1,494.00 | -0.73% | ILA 1,505.00 | ILA 1,540.00 | ILA 1,423.00 | 920.21K |
| 2026-06-01 | ILA 1,505.00 | -7.73% | ILA 1,630.00 | ILA 1,690.00 | ILA 1,500.00 | 1.01M |
| 2026-05-29 | ILA 1,631.00 | +3.95% | ILA 1,622.00 | ILA 1,669.00 | ILA 1,569.00 | 2.17M |
| 2026-05-28 | ILA 1,569.00 | +1.82% | ILA 1,541.00 | ILA 1,615.00 | ILA 1,511.00 | 1.12M |