Maslavi Construction Co. Ltd. MSLA
TASE · Israel · Finance
ILA 1,143.00+8.00 (+0.70%)
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 1,135.00 | +0.53% | ILA 1,129.00 | ILA 1,150.00 | ILA 1,113.00 | 4.25K |
| 2026-09-29 | ILA 1,129.00 | -2.00% | ILA 1,152.00 | ILA 1,168.00 | ILA 1,110.00 | 1.02K |
| 2026-09-28 | ILA 1,152.00 | -0.60% | ILA 1,159.00 | ILA 1,165.00 | ILA 1,107.00 | 1.72K |
| 2026-09-25 | ILA 1,159.00 | 0.00% | ILA 1,159.00 | ILA 1,159.00 | ILA 1,159.00 | 0 |
| 2026-09-24 | ILA 1,159.00 | +2.02% | ILA 1,136.00 | ILA 1,172.00 | ILA 1,136.00 | 6.12K |
| 2026-09-23 | ILA 1,136.00 | -2.99% | ILA 1,171.00 | ILA 1,153.00 | ILA 1,118.00 | 986 |
| 2026-09-22 | ILA 1,171.00 | -0.76% | ILA 1,180.00 | ILA 1,182.00 | ILA 1,147.00 | 2.35K |
| 2026-09-21 | ILA 1,180.00 | 0.00% | ILA 1,180.00 | ILA 1,180.00 | ILA 1,180.00 | 0 |
| 2026-09-18 | ILA 1,180.00 | 0.00% | ILA 1,180.00 | ILA 1,180.00 | ILA 1,180.00 | 0 |
| 2026-09-17 | ILA 1,180.00 | +0.17% | ILA 1,178.00 | ILA 1,196.00 | ILA 1,160.00 | 8.65K |
| 2026-09-16 | ILA 1,178.00 | -1.42% | ILA 1,195.00 | ILA 1,242.00 | ILA 1,150.00 | 9.48K |
| 2026-09-15 | ILA 1,195.00 | +0.67% | ILA 1,187.00 | ILA 1,294.00 | ILA 1,148.00 | 20.63K |
| 2026-09-14 | ILA 1,187.00 | -0.84% | ILA 1,197.00 | ILA 1,220.00 | ILA 1,173.00 | 1.48K |
| 2026-09-11 | ILA 1,197.00 | 0.00% | ILA 1,197.00 | ILA 1,197.00 | ILA 1,197.00 | 0 |
| 2026-09-10 | ILA 1,197.00 | -1.80% | ILA 1,219.00 | ILA 1,204.00 | ILA 1,167.00 | 3.48K |
| 2026-09-09 | ILA 1,219.00 | -0.41% | ILA 1,560.00 | ILA 1,560.00 | ILA 1,160.00 | 17.38K |
| 2026-09-08 | ILA 1,224.00 | -2.00% | ILA 1,249.00 | ILA 1,231.00 | ILA 1,216.00 | 1.04K |
| 2026-09-07 | ILA 1,249.00 | -1.11% | ILA 1,263.00 | ILA 1,452.00 | ILA 1,227.00 | 7.46K |
| 2026-09-04 | ILA 1,263.00 | -1.56% | ILA 1,283.00 | ILA 1,283.00 | ILA 1,263.00 | 712 |
| 2026-09-03 | ILA 1,283.00 | +0.16% | ILA 1,281.00 | ILA 1,313.00 | ILA 1,260.00 | 4.31K |
| 2026-09-02 | ILA 1,281.00 | -0.08% | ILA 1,282.00 | ILA 1,398.00 | ILA 1,250.00 | 7.57K |
| 2026-09-01 | ILA 1,282.00 | +6.57% | ILA 1,203.00 | ILA 1,397.00 | ILA 1,181.00 | 17.09K |
| 2026-08-31 | ILA 1,203.00 | +1.18% | ILA 1,189.00 | ILA 1,203.00 | ILA 1,172.00 | 697 |
| 2026-08-28 | ILA 1,189.00 | +1.97% | ILA 1,166.00 | ILA 1,190.00 | ILA 1,186.00 | 1.61K |
| 2026-08-27 | ILA 1,166.00 | -0.85% | ILA 1,176.00 | ILA 1,195.00 | ILA 1,160.00 | 8.06K |
| 2026-08-26 | ILA 1,176.00 | -0.17% | ILA 1,178.00 | ILA 1,178.00 | ILA 1,170.00 | 1.42K |
| 2026-08-25 | ILA 1,178.00 | -1.01% | ILA 1,190.00 | ILA 1,210.00 | ILA 1,172.00 | 3.40K |
| 2026-08-24 | ILA 1,190.00 | +0.93% | ILA 1,245.00 | ILA 1,245.00 | ILA 1,179.00 | 2.84K |
| 2026-08-21 | ILA 1,179.00 | +2.08% | ILA 1,155.00 | ILA 1,200.00 | ILA 1,155.00 | 554 |
| 2026-08-20 | ILA 1,155.00 | -1.79% | ILA 1,176.00 | ILA 1,193.00 | ILA 1,150.00 | 266 |
| 2026-08-19 | ILA 1,176.00 | -0.59% | ILA 1,183.00 | ILA 1,225.00 | ILA 1,151.00 | 3.45K |
| 2026-08-18 | ILA 1,183.00 | -1.66% | ILA 1,203.00 | ILA 1,203.00 | ILA 1,170.00 | 1.94K |
| 2026-08-17 | ILA 1,203.00 | -0.74% | ILA 1,212.00 | ILA 1,260.00 | ILA 1,100.00 | 5.02K |
| 2026-08-14 | ILA 1,212.00 | +2.54% | ILA 1,182.00 | ILA 1,260.00 | ILA 1,182.00 | 804 |
| 2026-08-13 | ILA 1,182.00 | -0.42% | ILA 1,100.00 | ILA 1,260.00 | ILA 1,100.00 | 3.12K |
| 2026-08-12 | ILA 1,187.00 | +0.25% | ILA 1,184.00 | ILA 1,250.00 | ILA 1,101.00 | 3.10K |
| 2026-08-11 | ILA 1,184.00 | -1.17% | ILA 1,198.00 | ILA 1,204.00 | ILA 1,150.00 | 15.12K |
| 2026-08-10 | ILA 1,198.00 | +0.84% | ILA 1,188.00 | ILA 1,259.00 | ILA 1,187.00 | 4.16K |
| 2026-08-07 | ILA 1,188.00 | +2.59% | ILA 1,158.00 | ILA 1,223.00 | ILA 1,146.00 | 5.24K |
| 2026-08-06 | ILA 1,158.00 | -3.98% | ILA 1,206.00 | ILA 1,245.00 | ILA 1,158.00 | 23.88K |
| 2026-08-05 | ILA 1,206.00 | -1.87% | ILA 1,229.00 | ILA 1,249.00 | ILA 1,204.00 | 12.30K |
| 2026-08-04 | ILA 1,229.00 | -1.68% | ILA 1,250.00 | ILA 1,250.00 | ILA 1,228.00 | 471 |
| 2026-08-03 | ILA 1,250.00 | -4.87% | ILA 1,314.00 | ILA 1,341.00 | ILA 1,222.00 | 8.04K |
| 2026-07-31 | ILA 1,314.00 | +6.57% | ILA 1,233.00 | ILA 1,350.00 | ILA 1,233.00 | 2.89K |
| 2026-07-30 | ILA 1,233.00 | -0.80% | ILA 1,243.00 | ILA 1,348.00 | ILA 1,177.00 | 10.36K |
| 2026-07-29 | ILA 1,243.00 | -1.51% | ILA 1,262.00 | ILA 1,280.00 | ILA 1,177.00 | 5.56K |
| 2026-07-28 | ILA 1,262.00 | +0.56% | ILA 1,350.00 | ILA 1,351.00 | ILA 1,200.00 | 15.94K |
| 2026-07-27 | ILA 1,255.00 | -4.64% | ILA 1,316.00 | ILA 1,300.00 | ILA 1,240.00 | 11.58K |
| 2026-07-24 | ILA 1,316.00 | +5.03% | ILA 1,253.00 | ILA 1,389.00 | ILA 1,253.00 | 1.76K |
| 2026-07-22 | ILA 1,253.00 | -0.95% | ILA 1,350.00 | ILA 1,350.00 | ILA 1,215.00 | 7.52K |
| 2026-07-21 | ILA 1,265.00 | -1.25% | ILA 1,281.00 | ILA 1,350.00 | ILA 1,217.00 | 4.13K |
| 2026-07-20 | ILA 1,281.00 | +1.51% | ILA 1,262.00 | ILA 1,326.00 | ILA 1,241.00 | 11.34K |
| 2026-07-17 | ILA 1,262.00 | +1.61% | ILA 1,242.00 | ILA 1,304.00 | ILA 1,232.00 | 2.45K |
| 2026-07-16 | ILA 1,242.00 | -0.96% | ILA 1,254.00 | ILA 1,254.00 | ILA 1,213.00 | 4.29K |
| 2026-07-15 | ILA 1,254.00 | -2.94% | ILA 1,292.00 | ILA 1,300.00 | ILA 1,231.00 | 4.99K |
| 2026-07-14 | ILA 1,292.00 | -0.92% | ILA 1,304.00 | ILA 1,304.00 | ILA 1,249.00 | 7.78K |
| 2026-07-13 | ILA 1,304.00 | -1.81% | ILA 1,328.00 | ILA 1,390.00 | ILA 1,240.00 | 4.66K |
| 2026-07-10 | ILA 1,328.00 | +9.93% | ILA 1,208.00 | ILA 1,350.00 | ILA 1,189.00 | 17.39K |
| 2026-07-09 | ILA 1,208.00 | -2.03% | ILA 1,233.00 | ILA 1,233.00 | ILA 1,208.00 | 349 |
| 2026-07-08 | ILA 1,233.00 | -0.24% | ILA 1,236.00 | ILA 1,236.00 | ILA 1,217.00 | 1.64K |
| 2026-07-07 | ILA 1,236.00 | +0.98% | ILA 1,224.00 | ILA 1,250.00 | ILA 1,216.00 | 3.81K |
| 2026-07-06 | ILA 1,224.00 | +0.82% | ILA 1,214.00 | ILA 1,235.00 | ILA 1,206.00 | 35.14K |
| 2026-07-03 | ILA 1,214.00 | -1.14% | ILA 1,228.00 | ILA 1,228.00 | ILA 1,211.00 | 856 |
| 2026-07-02 | ILA 1,228.00 | -0.24% | ILA 1,231.00 | ILA 1,230.00 | ILA 1,220.00 | 521 |
| 2026-07-01 | ILA 1,231.00 | -0.16% | ILA 1,233.00 | ILA 1,349.00 | ILA 1,217.00 | 6.39K |
| 2026-06-30 | ILA 1,233.00 | -3.75% | ILA 1,281.00 | ILA 1,281.00 | ILA 1,216.00 | 385 |
| 2026-06-29 | ILA 1,281.00 | -2.73% | ILA 1,304.00 | ILA 1,304.00 | ILA 1,187.00 | 9.46K |
| 2026-06-26 | ILA 1,317.00 | 0.00% | ILA 1,317.00 | ILA 1,317.00 | ILA 1,317.00 | 0 |
| 2026-06-25 | ILA 1,317.00 | +1.70% | ILA 1,295.00 | ILA 1,485.00 | ILA 1,272.00 | 4.04K |
| 2026-06-24 | ILA 1,295.00 | +2.29% | ILA 1,266.00 | ILA 1,300.00 | ILA 1,266.00 | 3.62K |
| 2026-06-23 | ILA 1,266.00 | +1.28% | ILA 1,250.00 | ILA 1,319.00 | ILA 1,138.00 | 6.45K |
| 2026-06-22 | ILA 1,250.00 | -1.26% | ILA 1,266.00 | ILA 1,267.00 | ILA 1,245.00 | 6.99K |
| 2026-06-19 | ILA 1,266.00 | +1.12% | ILA 1,320.00 | ILA 1,320.00 | ILA 1,252.00 | 2.45K |
| 2026-06-18 | ILA 1,252.00 | -0.32% | ILA 1,319.00 | ILA 1,319.00 | ILA 1,210.00 | 2.39K |
| 2026-06-17 | ILA 1,256.00 | 0.00% | ILA 1,256.00 | ILA 1,314.00 | ILA 1,238.00 | 13.03K |
| 2026-06-16 | ILA 1,256.00 | -1.72% | ILA 1,278.00 | ILA 1,278.00 | ILA 1,239.00 | 9.49K |
| 2026-06-15 | ILA 1,278.00 | -1.39% | ILA 1,319.00 | ILA 1,319.00 | ILA 1,274.00 | 1.77K |
| 2026-06-12 | ILA 1,296.00 | +0.39% | ILA 1,291.00 | ILA 1,300.00 | ILA 1,295.00 | 250 |
| 2026-06-11 | ILA 1,291.00 | -2.12% | ILA 1,319.00 | ILA 1,319.00 | ILA 1,267.00 | 2.32K |
| 2026-06-10 | ILA 1,319.00 | -3.09% | ILA 1,361.00 | ILA 1,361.00 | ILA 1,253.00 | 8.30K |
| 2026-06-09 | ILA 1,361.00 | -1.45% | ILA 1,487.00 | ILA 1,487.00 | ILA 1,355.00 | 407 |
| 2026-06-08 | ILA 1,381.00 | -3.63% | ILA 1,433.00 | ILA 1,433.00 | ILA 1,377.00 | 451 |
| 2026-06-05 | ILA 1,433.00 | +0.99% | ILA 1,419.00 | ILA 1,452.00 | ILA 1,413.00 | 523 |
| 2026-06-04 | ILA 1,419.00 | -0.98% | ILA 1,487.00 | ILA 1,487.00 | ILA 1,362.00 | 1.14K |
| 2026-06-03 | ILA 1,433.00 | -1.92% | ILA 1,461.00 | ILA 1,437.00 | ILA 1,412.00 | 882 |
| 2026-06-02 | ILA 1,461.00 | 0.00% | ILA 1,461.00 | ILA 1,475.00 | ILA 1,431.00 | 1.45K |
| 2026-06-01 | ILA 1,461.00 | +0.55% | ILA 1,487.00 | ILA 1,487.00 | ILA 1,433.00 | 732 |
| 2026-05-29 | ILA 1,453.00 | +4.01% | ILA 1,397.00 | ILA 1,480.00 | ILA 1,390.00 | 1.64K |
| 2026-05-28 | ILA 1,397.00 | -0.36% | ILA 1,402.00 | ILA 1,421.00 | ILA 1,380.00 | 759 |
| 2026-05-27 | ILA 1,402.00 | -0.14% | ILA 1,480.00 | ILA 1,480.00 | ILA 1,357.00 | 3.01K |