Shagrir Group Vehicle Services Ltd. SHGR
TASE · Israel · Consumer Services
ILA 1,485.00+40.00 (+2.77%)
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 1,445.00 | +1.47% | ILA 1,424.00 | ILA 1,445.00 | ILA 1,444.00 | 656 |
| 2026-09-29 | ILA 1,424.00 | +0.21% | ILA 1,421.00 | ILA 1,445.00 | ILA 1,420.00 | 1.70K |
| 2026-09-28 | ILA 1,421.00 | +3.57% | ILA 1,400.00 | ILA 1,447.00 | ILA 1,400.00 | 1.75K |
| 2026-09-25 | ILA 1,372.00 | 0.00% | ILA 1,372.00 | ILA 1,372.00 | ILA 1,372.00 | 0 |
| 2026-09-24 | ILA 1,372.00 | -0.07% | ILA 1,373.00 | ILA 1,375.00 | ILA 1,371.00 | 20.82K |
| 2026-09-23 | ILA 1,373.00 | +2.46% | ILA 1,400.00 | ILA 1,400.00 | ILA 1,341.00 | 8.67K |
| 2026-09-22 | ILA 1,340.00 | +0.30% | ILA 1,336.00 | ILA 1,343.00 | ILA 1,324.00 | 3.80K |
| 2026-09-21 | ILA 1,336.00 | 0.00% | ILA 1,336.00 | ILA 1,336.00 | ILA 1,336.00 | 0 |
| 2026-09-18 | ILA 1,336.00 | 0.00% | ILA 1,336.00 | ILA 1,336.00 | ILA 1,336.00 | 0 |
| 2026-09-17 | ILA 1,336.00 | -1.11% | ILA 1,351.00 | ILA 1,348.00 | ILA 1,325.00 | 3.14K |
| 2026-09-16 | ILA 1,351.00 | -0.07% | ILA 1,352.00 | ILA 1,370.00 | ILA 1,324.00 | 23.77K |
| 2026-09-15 | ILA 1,352.00 | -3.36% | ILA 1,399.00 | ILA 1,391.00 | ILA 1,327.00 | 14.93K |
| 2026-09-14 | ILA 1,399.00 | -1.62% | ILA 1,422.00 | ILA 1,414.00 | ILA 1,393.00 | 5.61K |
| 2026-09-11 | ILA 1,422.00 | 0.00% | ILA 1,422.00 | ILA 1,422.00 | ILA 1,422.00 | 0 |
| 2026-09-10 | ILA 1,422.00 | -0.84% | ILA 1,434.00 | ILA 1,422.00 | ILA 1,422.00 | 1.10K |
| 2026-09-09 | ILA 1,434.00 | 0.00% | ILA 1,434.00 | ILA 1,434.00 | ILA 1,434.00 | 14 |
| 2026-09-08 | ILA 1,434.00 | +0.28% | ILA 1,473.00 | ILA 1,473.00 | ILA 1,430.00 | 2.17K |
| 2026-09-07 | ILA 1,430.00 | -2.99% | ILA 1,474.00 | ILA 1,474.00 | ILA 1,429.00 | 21.79K |
| 2026-09-04 | ILA 1,474.00 | +1.94% | ILA 1,446.00 | ILA 1,540.00 | ILA 1,463.00 | 8.66K |
| 2026-09-03 | ILA 1,446.00 | +0.28% | ILA 1,442.00 | ILA 1,490.00 | ILA 1,421.00 | 35.10K |
| 2026-09-02 | ILA 1,442.00 | -3.55% | ILA 1,495.00 | ILA 1,492.00 | ILA 1,432.00 | 161.22K |
| 2026-09-01 | ILA 1,495.00 | -0.86% | ILA 1,508.00 | ILA 1,508.00 | ILA 1,419.00 | 4.20K |
| 2026-08-31 | ILA 1,508.00 | -0.20% | ILA 1,511.00 | ILA 1,511.00 | ILA 1,481.00 | 3.67K |
| 2026-08-28 | ILA 1,511.00 | +1.55% | ILA 1,536.00 | ILA 1,536.00 | ILA 1,491.00 | 13.62K |
| 2026-08-27 | ILA 1,488.00 | -1.52% | ILA 1,571.00 | ILA 1,571.00 | ILA 1,466.00 | 17.50K |
| 2026-08-26 | ILA 1,511.00 | -1.24% | ILA 1,530.00 | ILA 1,572.00 | ILA 1,500.00 | 19.82K |
| 2026-08-25 | ILA 1,530.00 | -19.05% | ILA 1,890.00 | ILA 1,776.00 | ILA 1,480.00 | 235.07K |
| 2026-08-24 | ILA 1,890.00 | +0.64% | ILA 1,878.00 | ILA 1,900.00 | ILA 1,710.00 | 32.86K |
| 2026-08-21 | ILA 1,878.00 | +2.74% | ILA 1,828.00 | ILA 1,880.00 | ILA 1,875.00 | 807 |
| 2026-08-20 | ILA 1,828.00 | -2.87% | ILA 1,882.00 | ILA 1,880.00 | ILA 1,811.00 | 609 |
| 2026-08-19 | ILA 1,882.00 | +0.70% | ILA 1,884.00 | ILA 1,884.00 | ILA 1,882.00 | 566 |
| 2026-08-18 | ILA 1,869.00 | 0.00% | ILA 1,890.00 | ILA 1,890.00 | ILA 1,813.00 | 1.82K |
| 2026-08-17 | ILA 1,869.00 | 0.00% | ILA 1,895.00 | ILA 1,895.00 | ILA 1,868.00 | 1.29K |
| 2026-08-14 | ILA 1,869.00 | 0.00% | ILA 1,869.00 | ILA 1,870.00 | ILA 1,869.00 | 692 |
| 2026-08-13 | ILA 1,869.00 | 0.00% | ILA 1,869.00 | ILA 1,891.00 | ILA 1,806.00 | 2.03K |
| 2026-08-12 | ILA 1,869.00 | -1.58% | ILA 1,899.00 | ILA 1,899.00 | ILA 1,806.00 | 1.46K |
| 2026-08-11 | ILA 1,899.00 | 0.00% | ILA 1,899.00 | ILA 1,899.00 | ILA 1,899.00 | 81 |
| 2026-08-10 | ILA 1,899.00 | +0.48% | ILA 1,890.00 | ILA 1,910.00 | ILA 1,890.00 | 132 |
| 2026-08-07 | ILA 1,890.00 | +1.23% | ILA 1,888.00 | ILA 1,899.00 | ILA 1,888.00 | 707 |
| 2026-08-06 | ILA 1,867.00 | -1.53% | ILA 1,896.00 | ILA 1,896.00 | ILA 1,850.00 | 1.35K |
| 2026-08-05 | ILA 1,896.00 | -0.16% | ILA 1,899.00 | ILA 1,899.00 | ILA 1,850.00 | 500 |
| 2026-08-04 | ILA 1,899.00 | 0.00% | ILA 1,899.00 | ILA 1,899.00 | ILA 1,899.00 | 100 |
| 2026-08-03 | ILA 1,899.00 | +2.43% | ILA 1,910.00 | ILA 1,910.00 | ILA 1,817.00 | 2.16K |
| 2026-07-31 | ILA 1,854.00 | +0.93% | ILA 1,882.00 | ILA 1,882.00 | ILA 1,850.00 | 612 |
| 2026-07-30 | ILA 1,837.00 | +2.63% | ILA 1,790.00 | ILA 1,843.00 | ILA 1,790.00 | 565 |
| 2026-07-29 | ILA 1,790.00 | -2.72% | ILA 1,840.00 | ILA 1,890.00 | ILA 1,785.00 | 5.66K |
| 2026-07-28 | ILA 1,840.00 | -0.16% | ILA 1,900.00 | ILA 1,900.00 | ILA 1,829.00 | 1.61K |
| 2026-07-27 | ILA 1,843.00 | 0.00% | ILA 1,843.00 | ILA 1,843.00 | ILA 1,843.00 | 36 |
| 2026-07-24 | ILA 1,843.00 | +0.16% | ILA 1,840.00 | ILA 1,845.00 | ILA 1,841.00 | 364 |
| 2026-07-22 | ILA 1,840.00 | 0.00% | ILA 1,840.00 | ILA 1,840.00 | ILA 1,840.00 | 16 |
| 2026-07-21 | ILA 1,840.00 | -0.05% | ILA 1,841.00 | ILA 1,840.00 | ILA 1,839.00 | 1.08K |
| 2026-07-20 | ILA 1,841.00 | 0.00% | ILA 1,841.00 | ILA 1,841.00 | ILA 1,841.00 | 12 |
| 2026-07-17 | ILA 1,841.00 | 0.00% | ILA 1,843.00 | ILA 1,843.00 | ILA 1,843.00 | 3 |
| 2026-07-16 | ILA 1,841.00 | 0.00% | ILA 1,841.00 | ILA 1,841.00 | ILA 1,841.00 | 5 |
| 2026-07-15 | ILA 1,841.00 | 0.00% | ILA 1,841.00 | ILA 1,841.00 | ILA 1,841.00 | 204 |
| 2026-07-14 | ILA 1,841.00 | +2.45% | ILA 1,797.00 | ILA 1,844.00 | ILA 1,797.00 | 529 |
| 2026-07-13 | ILA 1,797.00 | +0.50% | ILA 1,848.00 | ILA 1,848.00 | ILA 1,740.00 | 1.45K |
| 2026-07-10 | ILA 1,788.00 | -0.50% | ILA 1,797.00 | ILA 1,839.00 | ILA 1,743.00 | 3.07K |
| 2026-07-09 | ILA 1,797.00 | -1.70% | ILA 1,828.00 | ILA 1,840.00 | ILA 1,776.00 | 2.06K |
| 2026-07-08 | ILA 1,828.00 | +1.16% | ILA 1,897.00 | ILA 1,897.00 | ILA 1,798.00 | 3.41K |
| 2026-07-07 | ILA 1,807.00 | -3.06% | ILA 1,864.00 | ILA 1,909.00 | ILA 1,805.00 | 10.48K |
| 2026-07-06 | ILA 1,864.00 | -2.31% | ILA 1,908.00 | ILA 1,904.00 | ILA 1,860.00 | 500 |
| 2026-07-03 | ILA 1,908.00 | -0.10% | ILA 1,910.00 | ILA 1,910.00 | ILA 1,908.00 | 631 |
| 2026-07-02 | ILA 1,910.00 | 0.00% | ILA 1,910.00 | ILA 1,910.00 | ILA 1,850.00 | 3.03K |
| 2026-07-01 | ILA 1,910.00 | 0.00% | ILA 1,910.00 | ILA 1,910.00 | ILA 1,910.00 | 6 |
| 2026-06-30 | ILA 1,910.00 | +1.00% | ILA 1,891.00 | ILA 1,950.00 | ILA 1,802.00 | 2.38K |
| 2026-06-29 | ILA 1,891.00 | -0.21% | ILA 1,863.00 | ILA 1,895.00 | ILA 1,885.00 | 3.32K |
| 2026-06-26 | ILA 1,895.00 | 0.00% | ILA 1,895.00 | ILA 1,895.00 | ILA 1,895.00 | 0 |
| 2026-06-25 | ILA 1,895.00 | -2.82% | ILA 1,950.00 | ILA 1,903.00 | ILA 1,828.00 | 2.61K |
| 2026-06-24 | ILA 1,950.00 | -1.86% | ILA 1,987.00 | ILA 1,987.00 | ILA 1,911.00 | 6.78K |
| 2026-06-23 | ILA 1,987.00 | -0.55% | ILA 1,968.00 | ILA 1,987.00 | ILA 1,968.00 | 281 |
| 2026-06-22 | ILA 1,998.00 | -0.94% | ILA 2,030.00 | ILA 2,030.00 | ILA 1,913.00 | 1.90K |
| 2026-06-19 | ILA 2,017.00 | +1.66% | ILA 1,984.00 | ILA 2,092.00 | ILA 1,990.00 | 301 |
| 2026-06-18 | ILA 1,984.00 | +1.69% | ILA 1,951.00 | ILA 2,103.00 | ILA 1,951.00 | 1.04K |
| 2026-06-17 | ILA 1,951.00 | -1.41% | ILA 1,979.00 | ILA 1,979.00 | ILA 1,945.00 | 3.63K |
| 2026-06-16 | ILA 1,979.00 | -4.99% | ILA 2,110.00 | ILA 2,110.00 | ILA 1,939.00 | 987 |
| 2026-06-15 | ILA 2,083.00 | -0.48% | ILA 2,093.00 | ILA 2,093.00 | ILA 2,051.00 | 245 |
| 2026-06-12 | ILA 2,093.00 | +6.14% | ILA 1,972.00 | ILA 2,103.00 | ILA 2,090.00 | 201 |
| 2026-06-11 | ILA 1,972.00 | -1.65% | ILA 2,110.00 | ILA 2,110.00 | ILA 1,950.00 | 2.98K |
| 2026-06-10 | ILA 2,005.00 | -1.57% | ILA 2,037.00 | ILA 2,020.00 | ILA 1,949.00 | 322 |
| 2026-06-09 | ILA 2,037.00 | -0.20% | ILA 2,085.00 | ILA 2,085.00 | ILA 2,021.00 | 484 |
| 2026-06-08 | ILA 2,041.00 | -2.62% | ILA 2,096.00 | ILA 2,096.00 | ILA 2,014.00 | 5.03K |
| 2026-06-05 | ILA 2,096.00 | -0.57% | ILA 2,108.00 | ILA 2,155.00 | ILA 2,038.00 | 2.76K |
| 2026-06-04 | ILA 2,108.00 | 0.00% | ILA 2,108.00 | ILA 2,108.00 | ILA 2,108.00 | 259 |
| 2026-06-03 | ILA 2,108.00 | +1.54% | ILA 2,150.00 | ILA 2,150.00 | ILA 2,056.00 | 2.61K |
| 2026-06-02 | ILA 2,076.00 | -4.11% | ILA 2,165.00 | ILA 2,165.00 | ILA 2,065.00 | 937 |
| 2026-06-01 | ILA 2,165.00 | -0.60% | ILA 2,240.00 | ILA 2,240.00 | ILA 2,151.00 | 1.94K |
| 2026-05-29 | ILA 2,178.00 | 0.00% | ILA 2,178.00 | ILA 2,178.00 | ILA 2,178.00 | 39 |
| 2026-05-28 | ILA 2,178.00 | +6.61% | ILA 2,043.00 | ILA 2,200.00 | ILA 2,049.00 | 8.41K |
| 2026-05-27 | ILA 2,043.00 | +0.89% | ILA 2,040.00 | ILA 2,052.00 | ILA 2,035.00 | 1.88K |