RAM-ON INVESTMENTS & HOLDINGS (1999) LTD. RMN
TASE · Israel · Process Industries
ILA 1,013.00+8.00 (+0.80%)
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 1,005.00 | -0.40% | ILA 1,009.00 | ILA 1,011.00 | ILA 1,005.00 | 4.04K |
| 2026-09-29 | ILA 1,009.00 | -2.13% | ILA 1,031.00 | ILA 1,042.00 | ILA 1,000.00 | 27.25K |
| 2026-09-28 | ILA 1,031.00 | 0.00% | ILA 1,031.00 | ILA 1,031.00 | ILA 1,013.00 | 452 |
| 2026-09-25 | ILA 1,031.00 | 0.00% | ILA 1,031.00 | ILA 1,031.00 | ILA 1,031.00 | 0 |
| 2026-09-24 | ILA 1,031.00 | -1.15% | ILA 1,043.00 | ILA 1,043.00 | ILA 1,025.00 | 1.42K |
| 2026-09-23 | ILA 1,043.00 | +0.19% | ILA 1,041.00 | ILA 1,050.00 | ILA 1,050.00 | 37 |
| 2026-09-22 | ILA 1,041.00 | -0.19% | ILA 1,043.00 | ILA 1,043.00 | ILA 1,040.00 | 3.96K |
| 2026-09-21 | ILA 1,043.00 | 0.00% | ILA 1,043.00 | ILA 1,043.00 | ILA 1,043.00 | 0 |
| 2026-09-18 | ILA 1,043.00 | 0.00% | ILA 1,043.00 | ILA 1,043.00 | ILA 1,043.00 | 0 |
| 2026-09-17 | ILA 1,043.00 | 0.00% | ILA 1,043.00 | ILA 1,043.00 | ILA 1,043.00 | 2.78K |
| 2026-09-16 | ILA 1,043.00 | 0.00% | ILA 1,043.00 | ILA 1,043.00 | ILA 1,041.00 | 390 |
| 2026-09-15 | ILA 1,043.00 | -3.34% | ILA 1,041.00 | ILA 1,062.00 | ILA 1,041.00 | 768 |
| 2026-09-14 | ILA 1,079.00 | 0.00% | ILA 1,079.00 | ILA 1,042.00 | ILA 1,042.00 | 2 |
| 2026-09-11 | ILA 1,079.00 | 0.00% | ILA 1,079.00 | ILA 1,079.00 | ILA 1,079.00 | 0 |
| 2026-09-10 | ILA 1,079.00 | 0.00% | ILA 1,079.00 | ILA 1,079.00 | ILA 1,079.00 | 5 |
| 2026-09-09 | ILA 1,079.00 | -0.46% | ILA 1,084.00 | ILA 1,084.00 | ILA 1,041.00 | 3.33K |
| 2026-09-08 | ILA 1,084.00 | -0.18% | ILA 1,086.00 | ILA 1,084.00 | ILA 1,041.00 | 2.00K |
| 2026-09-07 | ILA 1,086.00 | +2.36% | ILA 1,061.00 | ILA 1,115.00 | ILA 1,048.00 | 287 |
| 2026-09-04 | ILA 1,061.00 | -0.38% | ILA 1,065.00 | ILA 1,041.00 | ILA 1,041.00 | 33 |
| 2026-09-03 | ILA 1,065.00 | +2.50% | ILA 1,039.00 | ILA 1,065.00 | ILA 1,065.00 | 1.28K |
| 2026-09-02 | ILA 1,039.00 | -4.24% | ILA 1,085.00 | ILA 1,051.00 | ILA 1,021.00 | 521 |
| 2026-09-01 | ILA 1,085.00 | +1.40% | ILA 1,070.00 | ILA 1,085.00 | ILA 1,012.00 | 2.81K |
| 2026-08-31 | ILA 1,070.00 | +0.66% | ILA 1,063.00 | ILA 1,070.00 | ILA 1,070.00 | 2.22K |
| 2026-08-28 | ILA 1,063.00 | 0.00% | ILA 1,063.00 | ILA 1,063.00 | ILA 1,063.00 | 9 |
| 2026-08-27 | ILA 1,063.00 | 0.00% | ILA 1,063.00 | ILA 1,063.00 | ILA 1,063.00 | 6 |
| 2026-08-26 | ILA 1,063.00 | 0.00% | ILA 1,063.00 | ILA 1,063.00 | ILA 1,063.00 | 10 |
| 2026-08-25 | ILA 1,063.00 | -0.09% | ILA 1,064.00 | ILA 1,063.00 | ILA 1,000.00 | 2.84K |
| 2026-08-24 | ILA 1,064.00 | 0.00% | ILA 1,064.00 | ILA 1,064.00 | ILA 1,059.00 | 26.70K |
| 2026-08-21 | ILA 1,064.00 | 0.00% | ILA 1,064.00 | ILA 1,067.00 | ILA 1,064.00 | 40.46K |
| 2026-08-20 | ILA 1,064.00 | +0.76% | ILA 1,056.00 | ILA 1,072.00 | ILA 1,072.00 | 98 |
| 2026-08-19 | ILA 1,056.00 | +0.48% | ILA 1,051.00 | ILA 1,060.00 | ILA 1,051.00 | 3.20K |
| 2026-08-18 | ILA 1,051.00 | +0.19% | ILA 1,049.00 | ILA 1,051.00 | ILA 1,050.00 | 589 |
| 2026-08-17 | ILA 1,049.00 | -0.10% | ILA 1,050.00 | ILA 1,062.00 | ILA 1,048.00 | 5.17K |
| 2026-08-14 | ILA 1,050.00 | -1.04% | ILA 1,061.00 | ILA 1,050.00 | ILA 1,050.00 | 4.00K |
| 2026-08-13 | ILA 1,061.00 | 0.00% | ILA 1,061.00 | ILA 1,061.00 | ILA 1,061.00 | 12 |
| 2026-08-12 | ILA 1,061.00 | +4.12% | ILA 1,019.00 | ILA 1,068.00 | ILA 1,057.00 | 479 |
| 2026-08-11 | ILA 1,019.00 | -0.10% | ILA 1,020.00 | ILA 1,020.00 | ILA 1,010.00 | 1.20K |
| 2026-08-10 | ILA 1,020.00 | 0.00% | ILA 1,020.00 | ILA 1,020.00 | ILA 1,020.00 | 18.99K |
| 2026-08-07 | ILA 1,020.00 | 0.00% | ILA 1,020.00 | ILA 1,020.00 | ILA 1,020.00 | 67 |
| 2026-08-06 | ILA 1,020.00 | -0.49% | ILA 1,025.00 | ILA 1,021.00 | ILA 1,020.00 | 2.76K |
| 2026-08-05 | ILA 1,025.00 | +0.49% | ILA 1,020.00 | ILA 1,025.00 | ILA 1,025.00 | 4.09K |
| 2026-08-04 | ILA 1,020.00 | 0.00% | ILA 1,020.00 | ILA 1,020.00 | ILA 1,014.00 | 1.11K |
| 2026-08-03 | ILA 1,020.00 | -2.86% | ILA 1,050.00 | ILA 1,020.00 | ILA 1,020.00 | 733 |
| 2026-07-31 | ILA 1,050.00 | +0.19% | ILA 1,048.00 | ILA 1,050.00 | ILA 1,050.00 | 827 |
| 2026-07-30 | ILA 1,048.00 | 0.00% | ILA 1,048.00 | ILA 1,048.00 | ILA 1,048.00 | 5 |
| 2026-07-29 | ILA 1,048.00 | 0.00% | ILA 1,048.00 | ILA 1,048.00 | ILA 1,048.00 | 3 |
| 2026-07-28 | ILA 1,048.00 | +1.35% | ILA 1,034.00 | ILA 1,048.00 | ILA 1,036.00 | 33.42K |
| 2026-07-27 | ILA 1,034.00 | +0.19% | ILA 1,032.00 | ILA 1,079.00 | ILA 1,032.00 | 1.80K |
| 2026-07-24 | ILA 1,032.00 | -1.71% | ILA 1,050.00 | ILA 1,066.00 | ILA 1,030.00 | 779 |
| 2026-07-22 | ILA 1,050.00 | +0.19% | ILA 1,048.00 | ILA 1,059.00 | ILA 1,013.00 | 7.49K |
| 2026-07-21 | ILA 1,048.00 | -0.10% | ILA 1,049.00 | ILA 1,013.00 | ILA 1,013.00 | 3 |
| 2026-07-20 | ILA 1,049.00 | +3.66% | ILA 1,012.00 | ILA 1,049.00 | ILA 1,036.00 | 283 |
| 2026-07-17 | ILA 1,012.00 | 0.00% | ILA 1,012.00 | ILA 1,001.00 | ILA 1,001.00 | 7 |
| 2026-07-16 | ILA 1,012.00 | 0.00% | ILA 1,012.00 | ILA 1,036.00 | ILA 1,012.00 | 5.08K |
| 2026-07-15 | ILA 1,012.00 | +0.10% | ILA 1,011.00 | ILA 1,013.00 | ILA 1,011.00 | 3.92K |
| 2026-07-14 | ILA 1,011.00 | +0.50% | ILA 1,006.00 | ILA 1,029.00 | ILA 1,010.00 | 97 |
| 2026-07-13 | ILA 1,006.00 | +0.30% | ILA 1,003.00 | ILA 1,050.00 | ILA 1,003.00 | 3.21K |
| 2026-07-10 | ILA 1,003.00 | -1.38% | ILA 1,017.00 | ILA 1,022.00 | ILA 1,003.00 | 845 |
| 2026-07-09 | ILA 1,017.00 | -2.77% | ILA 1,046.00 | ILA 1,044.00 | ILA 1,011.00 | 2.07K |
| 2026-07-08 | ILA 1,046.00 | +0.48% | ILA 1,041.00 | ILA 1,050.00 | ILA 1,040.00 | 2.25K |
| 2026-07-07 | ILA 1,041.00 | +1.96% | ILA 1,021.00 | ILA 1,060.00 | ILA 1,037.00 | 6.26K |
| 2026-07-06 | ILA 1,021.00 | +0.10% | ILA 1,020.00 | ILA 1,100.00 | ILA 1,019.00 | 2.97K |
| 2026-07-03 | ILA 1,020.00 | +0.89% | ILA 1,011.00 | ILA 1,033.00 | ILA 1,020.00 | 33.37K |
| 2026-07-02 | ILA 1,011.00 | +0.40% | ILA 1,007.00 | ILA 1,041.00 | ILA 1,005.00 | 20.43K |
| 2026-07-01 | ILA 1,007.00 | +0.20% | ILA 1,005.00 | ILA 1,035.00 | ILA 1,005.00 | 1.50K |
| 2026-06-30 | ILA 1,005.00 | +4.52% | ILA 961.50 | ILA 1,005.00 | ILA 993.60 | 31.38K |
| 2026-06-29 | ILA 961.50 | -3.35% | ILA 956.20 | ILA 981.90 | ILA 956.20 | 78 |
| 2026-06-26 | ILA 994.80 | 0.00% | ILA 994.80 | ILA 994.80 | ILA 994.80 | 0 |
| 2026-06-25 | ILA 994.80 | -0.52% | ILA 1,000.00 | ILA 995.00 | ILA 986.00 | 1.78K |
| 2026-06-24 | ILA 1,000.00 | -0.30% | ILA 1,003.00 | ILA 1,005.00 | ILA 995.00 | 1.64K |
| 2026-06-23 | ILA 1,003.00 | -0.10% | ILA 1,004.00 | ILA 1,000.00 | ILA 1,000.00 | 30 |
| 2026-06-22 | ILA 1,004.00 | 0.00% | ILA 1,004.00 | ILA 1,004.00 | ILA 1,004.00 | 16 |
| 2026-06-19 | ILA 1,004.00 | +0.40% | ILA 1,000.00 | ILA 1,018.00 | ILA 1,000.00 | 2.75K |
| 2026-06-18 | ILA 1,000.00 | -0.50% | ILA 1,005.00 | ILA 1,000.00 | ILA 999.10 | 14.20K |
| 2026-06-17 | ILA 1,005.00 | 0.00% | ILA 1,005.00 | ILA 1,001.00 | ILA 1,001.00 | 20 |
| 2026-06-16 | ILA 1,005.00 | -0.79% | ILA 1,013.00 | ILA 1,010.00 | ILA 1,002.00 | 27.77K |
| 2026-06-15 | ILA 1,013.00 | -2.88% | ILA 1,043.00 | ILA 1,043.00 | ILA 1,000.00 | 722 |
| 2026-06-12 | ILA 1,043.00 | +0.19% | ILA 1,041.00 | ILA 1,044.00 | ILA 1,016.00 | 4.88K |
| 2026-06-11 | ILA 1,041.00 | +1.76% | ILA 1,023.00 | ILA 1,051.00 | ILA 1,023.00 | 2.71K |
| 2026-06-10 | ILA 1,023.00 | -1.82% | ILA 1,042.00 | ILA 1,026.00 | ILA 1,013.00 | 84.90K |
| 2026-06-09 | ILA 1,042.00 | -1.23% | ILA 1,055.00 | ILA 1,055.00 | ILA 1,039.00 | 2.50K |
| 2026-06-08 | ILA 1,055.00 | -0.57% | ILA 1,061.00 | ILA 1,055.00 | ILA 1,055.00 | 2.41K |
| 2026-06-05 | ILA 1,061.00 | +1.63% | ILA 1,044.00 | ILA 1,066.00 | ILA 1,045.00 | 597 |
| 2026-06-04 | ILA 1,044.00 | -0.19% | ILA 1,046.00 | ILA 1,061.00 | ILA 1,041.00 | 2.60K |
| 2026-06-03 | ILA 1,046.00 | -1.23% | ILA 1,059.00 | ILA 1,047.00 | ILA 1,046.00 | 382 |
| 2026-06-02 | ILA 1,059.00 | +1.73% | ILA 1,041.00 | ILA 1,073.00 | ILA 1,050.00 | 12.05K |
| 2026-06-01 | ILA 1,041.00 | -3.07% | ILA 1,074.00 | ILA 1,100.00 | ILA 1,038.00 | 8.03K |
| 2026-05-29 | ILA 1,074.00 | 0.00% | ILA 1,074.00 | ILA 1,090.00 | ILA 1,074.00 | 2.39K |
| 2026-05-28 | ILA 1,074.00 | +0.09% | ILA 1,073.00 | ILA 1,075.00 | ILA 1,075.00 | 61 |
| 2026-05-27 | ILA 1,073.00 | +1.23% | ILA 1,033.00 | ILA 1,073.00 | ILA 1,033.00 | 30.51K |