Supergas Power (2019) Ltd SPGS
TASE · Israel · Utilities
ILA 2,538.000.00 (0.00%)
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 2,538.00 | -0.55% | ILA 2,552.00 | ILA 2,583.00 | ILA 2,507.00 | 1.77K |
| 2026-09-29 | ILA 2,552.00 | 0.00% | ILA 2,552.00 | ILA 2,557.00 | ILA 2,494.00 | 327 |
| 2026-09-28 | ILA 2,552.00 | 0.00% | ILA 2,552.00 | ILA 2,552.00 | ILA 2,552.00 | 400 |
| 2026-09-25 | ILA 2,552.00 | 0.00% | ILA 2,552.00 | ILA 2,552.00 | ILA 2,552.00 | 0 |
| 2026-09-24 | ILA 2,552.00 | +1.96% | ILA 2,503.00 | ILA 2,556.00 | ILA 2,503.00 | 766 |
| 2026-09-23 | ILA 2,503.00 | -2.30% | ILA 2,562.00 | ILA 2,560.00 | ILA 2,493.00 | 214 |
| 2026-09-22 | ILA 2,562.00 | +0.08% | ILA 2,560.00 | ILA 2,566.00 | ILA 2,560.00 | 854 |
| 2026-09-21 | ILA 2,560.00 | 0.00% | ILA 2,560.00 | ILA 2,560.00 | ILA 2,560.00 | 0 |
| 2026-09-18 | ILA 2,560.00 | 0.00% | ILA 2,560.00 | ILA 2,560.00 | ILA 2,560.00 | 0 |
| 2026-09-17 | ILA 2,560.00 | -2.92% | ILA 2,637.00 | ILA 2,562.00 | ILA 2,503.00 | 753 |
| 2026-09-16 | ILA 2,637.00 | +1.85% | ILA 2,589.00 | ILA 2,638.00 | ILA 2,589.00 | 166 |
| 2026-09-15 | ILA 2,589.00 | -1.30% | ILA 2,623.00 | ILA 2,623.00 | ILA 2,551.00 | 1.02K |
| 2026-09-14 | ILA 2,623.00 | +0.08% | ILA 2,621.00 | ILA 2,638.00 | ILA 2,563.00 | 251 |
| 2026-09-11 | ILA 2,621.00 | 0.00% | ILA 2,621.00 | ILA 2,621.00 | ILA 2,621.00 | 0 |
| 2026-09-10 | ILA 2,621.00 | -1.39% | ILA 2,658.00 | ILA 2,679.00 | ILA 2,562.00 | 817 |
| 2026-09-09 | ILA 2,658.00 | +0.15% | ILA 2,654.00 | ILA 2,690.00 | ILA 2,615.00 | 244 |
| 2026-09-08 | ILA 2,654.00 | -1.67% | ILA 2,699.00 | ILA 2,654.00 | ILA 2,654.00 | 344 |
| 2026-09-07 | ILA 2,699.00 | +0.63% | ILA 2,682.00 | ILA 2,700.00 | ILA 2,682.00 | 437 |
| 2026-09-04 | ILA 2,682.00 | +1.06% | ILA 2,654.00 | ILA 2,695.00 | ILA 2,654.00 | 1.17K |
| 2026-09-03 | ILA 2,654.00 | +2.31% | ILA 2,594.00 | ILA 2,698.00 | ILA 2,594.00 | 729 |
| 2026-09-02 | ILA 2,594.00 | -0.35% | ILA 2,603.00 | ILA 2,600.00 | ILA 2,570.00 | 1.51K |
| 2026-09-01 | ILA 2,603.00 | +1.60% | ILA 2,562.00 | ILA 2,610.00 | ILA 2,562.00 | 540 |
| 2026-08-31 | ILA 2,562.00 | +0.95% | ILA 2,538.00 | ILA 2,568.00 | ILA 2,538.00 | 998 |
| 2026-08-28 | ILA 2,538.00 | +1.97% | ILA 2,489.00 | ILA 2,598.00 | ILA 2,443.00 | 4.17K |
| 2026-08-27 | ILA 2,489.00 | -0.16% | ILA 2,493.00 | ILA 2,640.00 | ILA 2,480.00 | 839 |
| 2026-08-26 | ILA 2,493.00 | -0.76% | ILA 2,512.00 | ILA 2,512.00 | ILA 2,478.00 | 219 |
| 2026-08-25 | ILA 2,512.00 | +0.36% | ILA 2,503.00 | ILA 2,513.00 | ILA 2,509.00 | 863 |
| 2026-08-24 | ILA 2,503.00 | -0.79% | ILA 2,523.00 | ILA 2,600.00 | ILA 2,417.00 | 1.73K |
| 2026-08-21 | ILA 2,523.00 | -1.91% | ILA 2,572.00 | ILA 2,531.00 | ILA 2,500.00 | 95 |
| 2026-08-20 | ILA 2,572.00 | -1.42% | ILA 2,609.00 | ILA 2,580.00 | ILA 2,571.00 | 496 |
| 2026-08-19 | ILA 2,609.00 | -0.91% | ILA 2,633.00 | ILA 2,633.00 | ILA 2,571.00 | 1.27K |
| 2026-08-18 | ILA 2,633.00 | -0.68% | ILA 2,651.00 | ILA 2,651.00 | ILA 2,610.00 | 734 |
| 2026-08-17 | ILA 2,651.00 | -0.82% | ILA 2,673.00 | ILA 2,672.00 | ILA 2,630.00 | 1.00K |
| 2026-08-14 | ILA 2,673.00 | 0.00% | ILA 2,673.00 | ILA 2,673.00 | ILA 2,673.00 | 171 |
| 2026-08-13 | ILA 2,673.00 | +0.60% | ILA 2,657.00 | ILA 2,673.00 | ILA 2,657.00 | 413 |
| 2026-08-12 | ILA 2,657.00 | +1.53% | ILA 2,617.00 | ILA 2,661.00 | ILA 2,617.00 | 183 |
| 2026-08-11 | ILA 2,617.00 | -1.73% | ILA 2,663.00 | ILA 2,696.00 | ILA 2,563.00 | 1.05K |
| 2026-08-10 | ILA 2,663.00 | +1.72% | ILA 2,618.00 | ILA 2,664.00 | ILA 2,618.00 | 407 |
| 2026-08-07 | ILA 2,618.00 | -0.61% | ILA 2,634.00 | ILA 2,634.00 | ILA 2,591.00 | 225 |
| 2026-08-06 | ILA 2,634.00 | 0.00% | ILA 2,634.00 | ILA 2,688.00 | ILA 2,612.00 | 8.01K |
| 2026-08-05 | ILA 2,634.00 | -1.68% | ILA 2,679.00 | ILA 2,750.00 | ILA 2,558.00 | 4.98K |
| 2026-08-04 | ILA 2,679.00 | 0.00% | ILA 2,679.00 | ILA 2,679.00 | ILA 2,679.00 | 1.23K |
| 2026-08-03 | ILA 2,679.00 | -1.72% | ILA 2,726.00 | ILA 2,679.00 | ILA 2,679.00 | 622 |
| 2026-07-31 | ILA 2,726.00 | +0.81% | ILA 2,704.00 | ILA 2,729.00 | ILA 2,664.00 | 411 |
| 2026-07-30 | ILA 2,704.00 | +1.58% | ILA 2,662.00 | ILA 2,704.00 | ILA 2,700.00 | 255 |
| 2026-07-29 | ILA 2,662.00 | +1.10% | ILA 2,633.00 | ILA 2,670.00 | ILA 2,649.00 | 1.84K |
| 2026-07-28 | ILA 2,633.00 | -3.87% | ILA 2,739.00 | ILA 2,716.00 | ILA 2,508.00 | 1.79K |
| 2026-07-27 | ILA 2,739.00 | -0.58% | ILA 2,755.00 | ILA 2,755.00 | ILA 2,713.00 | 1.14K |
| 2026-07-24 | ILA 2,755.00 | -0.18% | ILA 2,760.00 | ILA 2,759.00 | ILA 2,720.00 | 234 |
| 2026-07-22 | ILA 2,760.00 | -0.58% | ILA 2,776.00 | ILA 2,795.00 | ILA 2,692.00 | 3.29K |
| 2026-07-21 | ILA 2,776.00 | -0.68% | ILA 2,795.00 | ILA 2,793.00 | ILA 2,749.00 | 1.09K |
| 2026-07-20 | ILA 2,795.00 | 0.00% | ILA 2,795.00 | ILA 2,795.00 | ILA 2,795.00 | 460 |
| 2026-07-17 | ILA 2,795.00 | 0.00% | ILA 2,795.00 | ILA 2,795.00 | ILA 2,795.00 | 62 |
| 2026-07-16 | ILA 2,795.00 | +1.16% | ILA 2,763.00 | ILA 2,800.00 | ILA 2,770.00 | 623 |
| 2026-07-15 | ILA 2,763.00 | +0.99% | ILA 2,736.00 | ILA 2,799.00 | ILA 2,702.00 | 12.90K |
| 2026-07-14 | ILA 2,736.00 | -0.98% | ILA 2,763.00 | ILA 2,759.00 | ILA 2,721.00 | 324 |
| 2026-07-13 | ILA 2,763.00 | +2.07% | ILA 2,707.00 | ILA 2,765.00 | ILA 2,707.00 | 214 |
| 2026-07-10 | ILA 2,707.00 | +0.82% | ILA 2,685.00 | ILA 2,720.00 | ILA 2,684.00 | 1.06K |
| 2026-07-09 | ILA 2,685.00 | +3.31% | ILA 2,599.00 | ILA 2,775.00 | ILA 2,574.00 | 1.26K |
| 2026-07-08 | ILA 2,599.00 | +0.12% | ILA 2,596.00 | ILA 2,599.00 | ILA 2,552.00 | 2.47K |
| 2026-07-07 | ILA 2,596.00 | -1.85% | ILA 2,645.00 | ILA 2,636.00 | ILA 2,550.00 | 2.15K |
| 2026-07-06 | ILA 2,645.00 | -0.75% | ILA 2,665.00 | ILA 2,690.00 | ILA 2,571.00 | 2.45K |
| 2026-07-03 | ILA 2,665.00 | +1.37% | ILA 2,629.00 | ILA 2,665.00 | ILA 2,629.00 | 276 |
| 2026-07-02 | ILA 2,629.00 | +0.46% | ILA 2,617.00 | ILA 2,658.00 | ILA 2,617.00 | 451 |
| 2026-07-01 | ILA 2,617.00 | -0.72% | ILA 2,636.00 | ILA 2,674.00 | ILA 2,614.00 | 15.67K |
| 2026-06-30 | ILA 2,636.00 | +4.11% | ILA 2,532.00 | ILA 2,659.00 | ILA 2,532.00 | 23.50K |
| 2026-06-29 | ILA 2,532.00 | +4.28% | ILA 2,422.00 | ILA 2,699.00 | ILA 2,254.00 | 28.06K |
| 2026-06-26 | ILA 2,428.00 | 0.00% | ILA 2,428.00 | ILA 2,428.00 | ILA 2,428.00 | 0 |
| 2026-06-25 | ILA 2,428.00 | 0.00% | ILA 2,428.00 | ILA 2,428.00 | ILA 2,428.00 | 485 |
| 2026-06-24 | ILA 2,428.00 | -2.88% | ILA 2,500.00 | ILA 2,606.00 | ILA 2,353.00 | 4.21K |
| 2026-06-23 | ILA 2,500.00 | -6.86% | ILA 2,684.00 | ILA 2,664.00 | ILA 2,487.00 | 4.68K |
| 2026-06-22 | ILA 2,684.00 | -0.56% | ILA 2,699.00 | ILA 2,738.00 | ILA 2,659.00 | 119 |
| 2026-06-19 | ILA 2,699.00 | 0.00% | ILA 2,699.00 | ILA 2,699.00 | ILA 2,699.00 | 186 |
| 2026-06-18 | ILA 2,699.00 | -1.78% | ILA 2,748.00 | ILA 2,748.00 | ILA 2,638.00 | 6.74K |
| 2026-06-17 | ILA 2,748.00 | -0.07% | ILA 2,750.00 | ILA 2,749.00 | ILA 2,745.00 | 2.33K |
| 2026-06-16 | ILA 2,750.00 | -1.61% | ILA 2,795.00 | ILA 2,907.00 | ILA 2,677.00 | 1.22K |
| 2026-06-15 | ILA 2,795.00 | -3.19% | ILA 2,887.00 | ILA 2,844.00 | ILA 2,767.00 | 540 |
| 2026-06-12 | ILA 2,887.00 | +2.67% | ILA 2,812.00 | ILA 2,967.00 | ILA 2,854.00 | 6.21K |
| 2026-06-11 | ILA 2,812.00 | +2.85% | ILA 2,734.00 | ILA 2,878.00 | ILA 2,770.00 | 783 |
| 2026-06-10 | ILA 2,734.00 | -1.94% | ILA 2,788.00 | ILA 2,748.00 | ILA 2,700.00 | 1.57K |
| 2026-06-09 | ILA 2,788.00 | +0.07% | ILA 2,786.00 | ILA 2,799.00 | ILA 2,744.00 | 1.78K |
| 2026-06-08 | ILA 2,786.00 | -1.07% | ILA 2,816.00 | ILA 2,799.00 | ILA 2,742.00 | 752 |
| 2026-06-05 | ILA 2,816.00 | +1.88% | ILA 2,764.00 | ILA 2,816.00 | ILA 2,722.00 | 20.37K |
| 2026-06-04 | ILA 2,764.00 | -1.39% | ILA 2,803.00 | ILA 2,803.00 | ILA 2,675.00 | 2.38K |
| 2026-06-03 | ILA 2,803.00 | -0.18% | ILA 2,808.00 | ILA 2,920.00 | ILA 2,759.00 | 3.30K |
| 2026-06-02 | ILA 2,808.00 | +6.81% | ILA 2,629.00 | ILA 2,851.00 | ILA 2,629.00 | 25.75K |
| 2026-06-01 | ILA 2,629.00 | -6.74% | ILA 2,625.00 | ILA 2,779.00 | ILA 2,625.00 | 28.74K |
| 2026-05-29 | ILA 2,819.00 | +2.77% | ILA 2,743.00 | ILA 2,828.00 | ILA 2,767.00 | 3.81K |
| 2026-05-28 | ILA 2,743.00 | -1.30% | ILA 2,779.00 | ILA 2,743.00 | ILA 2,743.00 | 1.07K |
| 2026-05-27 | ILA 2,779.00 | -0.25% | ILA 2,786.00 | ILA 2,786.00 | ILA 2,739.00 | 2.81K |