Shapir Engineering and Industry Ltd SPEN
TASE · Israel · Non-Energy Minerals
ILA 4,093.00-137.00 (-3.24%)
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 4,093.00 | -3.24% | ILA 4,230.00 | ILA 4,241.00 | ILA 4,093.00 | 118.25K |
| 2026-09-30 | ILA 4,230.00 | 0.00% | ILA 4,211.00 | ILA 4,308.00 | ILA 4,193.00 | 784.64K |
| 2026-09-29 | ILA 4,230.00 | +1.44% | ILA 4,170.00 | ILA 4,268.00 | ILA 4,170.00 | 436.26K |
| 2026-09-28 | ILA 4,170.00 | -0.22% | ILA 4,140.00 | ILA 4,209.00 | ILA 4,078.00 | 336.10K |
| 2026-09-25 | ILA 4,179.00 | 0.00% | ILA 4,179.00 | ILA 4,179.00 | ILA 4,179.00 | 0 |
| 2026-09-24 | ILA 4,179.00 | -1.95% | ILA 4,203.00 | ILA 4,249.00 | ILA 4,124.00 | 383.14K |
| 2026-09-23 | ILA 4,262.00 | -0.40% | ILA 4,247.00 | ILA 4,293.00 | ILA 4,203.00 | 147.66K |
| 2026-09-22 | ILA 4,279.00 | -0.81% | ILA 4,314.00 | ILA 4,365.00 | ILA 4,233.00 | 806.41K |
| 2026-09-21 | ILA 4,314.00 | 0.00% | ILA 4,314.00 | ILA 4,314.00 | ILA 4,314.00 | 0 |
| 2026-09-18 | ILA 4,314.00 | 0.00% | ILA 4,314.00 | ILA 4,314.00 | ILA 4,314.00 | 0 |
| 2026-09-17 | ILA 4,314.00 | +0.77% | ILA 4,262.00 | ILA 4,315.00 | ILA 4,231.00 | 304.44K |
| 2026-09-16 | ILA 4,281.00 | +1.18% | ILA 4,231.00 | ILA 4,315.00 | ILA 4,231.00 | 148.76K |
| 2026-09-15 | ILA 4,231.00 | -0.45% | ILA 4,265.00 | ILA 4,268.00 | ILA 4,200.00 | 175.78K |
| 2026-09-14 | ILA 4,250.00 | +0.71% | ILA 4,220.00 | ILA 4,294.00 | ILA 4,196.00 | 162.76K |
| 2026-09-11 | ILA 4,220.00 | 0.00% | ILA 4,220.00 | ILA 4,220.00 | ILA 4,220.00 | 0 |
| 2026-09-10 | ILA 4,220.00 | -3.87% | ILA 4,411.00 | ILA 4,434.00 | ILA 4,220.00 | 248.11K |
| 2026-09-09 | ILA 4,390.00 | -0.02% | ILA 4,373.00 | ILA 4,472.00 | ILA 4,361.00 | 207.25K |
| 2026-09-08 | ILA 4,391.00 | +1.62% | ILA 4,321.00 | ILA 4,417.00 | ILA 4,264.00 | 299.32K |
| 2026-09-07 | ILA 4,321.00 | +0.49% | ILA 4,327.00 | ILA 4,368.00 | ILA 4,192.00 | 260.85K |
| 2026-09-04 | ILA 4,300.00 | -1.67% | ILA 4,373.00 | ILA 4,437.00 | ILA 4,297.00 | 118.74K |
| 2026-09-03 | ILA 4,373.00 | -0.88% | ILA 4,434.00 | ILA 4,514.00 | ILA 4,342.00 | 234.35K |
| 2026-09-02 | ILA 4,412.00 | +1.08% | ILA 4,301.00 | ILA 4,432.00 | ILA 4,281.00 | 404.14K |
| 2026-09-01 | ILA 4,365.00 | +2.78% | ILA 4,247.00 | ILA 4,402.00 | ILA 4,200.00 | 273.39K |
| 2026-08-31 | ILA 4,247.00 | -1.23% | ILA 4,330.00 | ILA 4,343.00 | ILA 4,222.00 | 504.62K |
| 2026-08-28 | ILA 4,300.00 | -0.23% | ILA 4,268.00 | ILA 4,460.00 | ILA 4,256.00 | 631.27K |
| 2026-08-27 | ILA 4,310.00 | +0.30% | ILA 4,309.00 | ILA 4,411.00 | ILA 4,281.00 | 201.99K |
| 2026-08-26 | ILA 4,297.00 | +0.84% | ILA 4,243.00 | ILA 4,300.00 | ILA 4,140.00 | 335.20K |
| 2026-08-25 | ILA 4,261.00 | -0.16% | ILA 4,310.00 | ILA 4,333.00 | ILA 4,220.00 | 482.19K |
| 2026-08-24 | ILA 4,268.00 | 0.00% | ILA 4,326.00 | ILA 4,390.00 | ILA 4,144.00 | 474.54K |
| 2026-08-21 | ILA 4,268.00 | +1.62% | ILA 4,221.00 | ILA 4,290.00 | ILA 4,184.00 | 95.44K |
| 2026-08-20 | ILA 4,200.00 | +0.86% | ILA 4,179.00 | ILA 4,347.00 | ILA 4,156.00 | 345.51K |
| 2026-08-19 | ILA 4,164.00 | +0.14% | ILA 4,190.00 | ILA 4,198.00 | ILA 4,091.00 | 276.61K |
| 2026-08-18 | ILA 4,158.00 | +3.66% | ILA 4,000.00 | ILA 4,170.00 | ILA 3,952.00 | 418.94K |
| 2026-08-17 | ILA 4,011.00 | -4.04% | ILA 4,155.00 | ILA 4,190.00 | ILA 4,000.00 | 218.32K |
| 2026-08-14 | ILA 4,180.00 | +0.26% | ILA 4,182.00 | ILA 4,219.00 | ILA 4,159.00 | 81.39K |
| 2026-08-13 | ILA 4,169.00 | +1.53% | ILA 4,106.00 | ILA 4,187.00 | ILA 4,080.00 | 183.11K |
| 2026-08-12 | ILA 4,106.00 | -1.98% | ILA 4,189.00 | ILA 4,227.00 | ILA 4,106.00 | 209.32K |
| 2026-08-11 | ILA 4,189.00 | -0.24% | ILA 4,201.00 | ILA 4,270.00 | ILA 4,144.00 | 167.31K |
| 2026-08-10 | ILA 4,199.00 | -2.33% | ILA 4,335.00 | ILA 4,335.00 | ILA 4,179.00 | 313.38K |
| 2026-08-07 | ILA 4,299.00 | +2.16% | ILA 4,227.00 | ILA 4,372.00 | ILA 4,210.00 | 261.50K |
| 2026-08-06 | ILA 4,208.00 | -1.64% | ILA 4,278.00 | ILA 4,334.00 | ILA 4,208.00 | 852.74K |
| 2026-08-05 | ILA 4,278.00 | -3.21% | ILA 4,420.00 | ILA 4,450.00 | ILA 4,278.00 | 318.72K |
| 2026-08-04 | ILA 4,420.00 | -1.56% | ILA 4,490.00 | ILA 4,524.00 | ILA 4,392.00 | 260.99K |
| 2026-08-03 | ILA 4,490.00 | -1.94% | ILA 4,578.00 | ILA 4,601.00 | ILA 4,443.00 | 272.03K |
| 2026-07-31 | ILA 4,579.00 | +1.51% | ILA 4,490.00 | ILA 4,579.00 | ILA 4,486.00 | 617.66K |
| 2026-07-30 | ILA 4,511.00 | +1.10% | ILA 4,430.00 | ILA 4,524.00 | ILA 4,380.00 | 450.18K |
| 2026-07-29 | ILA 4,462.00 | -1.26% | ILA 4,484.00 | ILA 4,553.00 | ILA 4,426.00 | 286.83K |
| 2026-07-28 | ILA 4,519.00 | -1.14% | ILA 4,538.00 | ILA 4,599.00 | ILA 4,484.00 | 200.18K |
| 2026-07-27 | ILA 4,571.00 | -1.64% | ILA 4,790.00 | ILA 4,790.00 | ILA 4,569.00 | 301.64K |
| 2026-07-24 | ILA 4,647.00 | 0.00% | ILA 4,581.00 | ILA 4,671.00 | ILA 4,530.00 | 413.82K |
| 2026-07-22 | ILA 4,647.00 | -0.71% | ILA 4,702.00 | ILA 4,712.00 | ILA 4,628.00 | 327.84K |
| 2026-07-21 | ILA 4,680.00 | -2.03% | ILA 4,812.00 | ILA 4,829.00 | ILA 4,656.00 | 355.72K |
| 2026-07-20 | ILA 4,777.00 | -0.62% | ILA 4,848.00 | ILA 4,895.00 | ILA 4,734.00 | 192.10K |
| 2026-07-17 | ILA 4,807.00 | -1.29% | ILA 4,870.00 | ILA 4,870.00 | ILA 4,775.00 | 244.66K |
| 2026-07-16 | ILA 4,870.00 | +8.63% | ILA 4,764.00 | ILA 4,870.00 | ILA 4,650.00 | 510.73K |
| 2026-07-15 | ILA 4,483.00 | +4.74% | ILA 4,348.00 | ILA 4,500.00 | ILA 4,300.00 | 870.22K |
| 2026-07-14 | ILA 4,280.00 | -2.17% | ILA 4,330.00 | ILA 4,365.00 | ILA 4,257.00 | 812.76K |
| 2026-07-13 | ILA 4,375.00 | -2.30% | ILA 4,465.00 | ILA 4,465.00 | ILA 4,257.00 | 340.72K |
| 2026-07-10 | ILA 4,478.00 | -1.02% | ILA 4,509.00 | ILA 4,587.00 | ILA 4,450.00 | 137.23K |
| 2026-07-09 | ILA 4,524.00 | +0.87% | ILA 4,514.00 | ILA 4,596.00 | ILA 4,433.00 | 334.40K |
| 2026-07-08 | ILA 4,485.00 | -3.55% | ILA 4,602.00 | ILA 4,641.00 | ILA 4,485.00 | 362.45K |
| 2026-07-07 | ILA 4,650.00 | -1.04% | ILA 4,699.00 | ILA 4,740.00 | ILA 4,603.00 | 270.13K |
| 2026-07-06 | ILA 4,699.00 | +2.15% | ILA 4,600.00 | ILA 4,724.00 | ILA 4,600.00 | 854.37K |
| 2026-07-03 | ILA 4,600.00 | +0.04% | ILA 4,619.00 | ILA 4,619.00 | ILA 4,570.00 | 138.75K |
| 2026-07-02 | ILA 4,598.00 | +0.94% | ILA 4,590.00 | ILA 4,650.00 | ILA 4,561.00 | 497.31K |
| 2026-07-01 | ILA 4,555.00 | +1.22% | ILA 4,478.00 | ILA 4,625.00 | ILA 4,461.00 | 602.24K |
| 2026-06-30 | ILA 4,500.00 | +1.01% | ILA 4,442.00 | ILA 4,524.00 | ILA 4,379.00 | 602.53K |
| 2026-06-29 | ILA 4,455.00 | +2.37% | ILA 4,400.00 | ILA 4,536.00 | ILA 4,400.00 | 708.89K |
| 2026-06-26 | ILA 4,352.00 | 0.00% | ILA 4,352.00 | ILA 4,352.00 | ILA 4,352.00 | 0 |
| 2026-06-25 | ILA 4,352.00 | -1.09% | ILA 4,400.00 | ILA 4,470.00 | ILA 4,314.00 | 511.43K |
| 2026-06-24 | ILA 4,400.00 | +1.38% | ILA 4,374.00 | ILA 4,510.00 | ILA 4,343.00 | 893.30K |
| 2026-06-23 | ILA 4,340.00 | +2.12% | ILA 4,186.00 | ILA 4,393.00 | ILA 4,128.00 | 544.87K |
| 2026-06-22 | ILA 4,250.00 | -1.98% | ILA 4,378.00 | ILA 4,422.00 | ILA 4,230.00 | 300.03K |
| 2026-06-19 | ILA 4,336.00 | -1.90% | ILA 4,423.00 | ILA 4,441.00 | ILA 4,286.00 | 530.79K |
| 2026-06-18 | ILA 4,420.00 | +2.41% | ILA 4,316.00 | ILA 4,458.00 | ILA 4,239.00 | 650.47K |
| 2026-06-17 | ILA 4,316.00 | -0.35% | ILA 4,379.00 | ILA 4,439.00 | ILA 4,260.00 | 468.38K |
| 2026-06-16 | ILA 4,331.00 | +0.25% | ILA 4,306.00 | ILA 4,494.00 | ILA 4,250.00 | 655.36K |
| 2026-06-15 | ILA 4,320.00 | -4.00% | ILA 4,564.00 | ILA 4,635.00 | ILA 4,297.00 | 664.48K |
| 2026-06-12 | ILA 4,500.00 | +1.53% | ILA 4,478.00 | ILA 4,575.00 | ILA 4,470.00 | 251.09K |
| 2026-06-11 | ILA 4,432.00 | +3.79% | ILA 4,272.00 | ILA 4,445.00 | ILA 4,268.00 | 474.34K |
| 2026-06-10 | ILA 4,270.00 | -3.50% | ILA 4,381.00 | ILA 4,420.00 | ILA 4,260.00 | 420.26K |
| 2026-06-09 | ILA 4,425.00 | -3.49% | ILA 4,659.00 | ILA 4,659.00 | ILA 4,413.00 | 1.05M |
| 2026-06-08 | ILA 4,585.00 | +0.13% | ILA 4,510.00 | ILA 4,632.00 | ILA 4,451.00 | 448.13K |
| 2026-06-05 | ILA 4,579.00 | +1.76% | ILA 4,480.00 | ILA 4,624.00 | ILA 4,394.00 | 222.47K |
| 2026-06-04 | ILA 4,500.00 | -2.17% | ILA 4,654.00 | ILA 4,688.00 | ILA 4,412.00 | 525.84K |
| 2026-06-03 | ILA 4,600.00 | -1.29% | ILA 4,574.00 | ILA 4,668.00 | ILA 4,549.00 | 425.76K |
| 2026-06-02 | ILA 4,660.00 | +2.37% | ILA 4,539.00 | ILA 4,681.00 | ILA 4,451.00 | 810.16K |
| 2026-06-01 | ILA 4,552.00 | -0.48% | ILA 4,574.00 | ILA 4,688.00 | ILA 4,485.00 | 616.48K |
| 2026-05-29 | ILA 4,574.00 | -0.33% | ILA 4,616.00 | ILA 4,616.00 | ILA 4,520.00 | 876.51K |
| 2026-05-28 | ILA 4,589.00 | +1.98% | ILA 4,500.00 | ILA 4,608.00 | ILA 4,471.00 | 469.48K |