Tel Aviv - Delayed Quote ILA

E.N. Shoham Business Ltd (SHOM.TA)

Compare
857.10
-9.90
(-1.14%)
At close: February 3 at 5:24:31 PM GMT+2
Currency in ILA
Download
Date Open High Low Close Adj Close Volume
Feb 3, 2025867.00873.00839.60857.10857.1032,501
Feb 2, 2025871.50880.20861.80867.00867.0025,109
Jan 30, 2025890.10890.10838.20871.50871.5037,653
Jan 29, 2025878.40897.10878.40890.10890.1036,017
Jan 28, 2025870.00885.40864.00878.40878.4037,456
Jan 27, 2025887.10887.50826.00868.00868.00106,866
Jan 26, 2025896.00889.30883.00887.10887.1014,510
Jan 23, 2025902.30902.30895.00896.00896.0056,303
Jan 22, 2025910.00910.00886.50902.30902.30204,664
Jan 21, 2025916.80916.80897.00907.90907.9045,731
Jan 20, 2025933.70938.00890.00916.80916.80226,747
Jan 19, 2025936.60948.00924.30933.70933.7062,898
Jan 16, 2025922.50940.00903.70936.60936.6074,618
Jan 15, 2025928.00928.00907.10922.50922.5026,727
Jan 14, 2025922.00928.00899.90925.70925.70135,863
Jan 13, 2025921.40922.00905.10922.00922.0040,652
Jan 12, 2025892.30924.10892.30921.40921.40119,392
Jan 9, 2025875.50899.80874.60892.30892.3088,164
Jan 8, 2025889.80893.90867.20875.50875.5042,910
Jan 7, 2025897.30897.30882.60889.80889.8054,487
Jan 6, 2025859.50902.00859.50897.30897.3062,206
Jan 5, 2025860.00864.10851.00859.50859.50119,180
Jan 2, 2025858.80858.80848.40854.20854.20103,722
Jan 1, 2025809.20848.00809.20845.50845.5079,779
Dec 31, 2024798.00810.00796.80809.20809.20140,672
Dec 30, 2024781.10811.90779.40798.00798.00149,313
Dec 29, 2024784.40789.90771.60781.90781.9030,393
Dec 26, 2024776.50789.60762.50784.40784.40100,422
Dec 25, 2024774.00780.00750.10777.30777.30115,268
Dec 24, 2024782.70782.00762.00774.00774.0065,328
Dec 23, 2024788.00788.00779.00782.70782.7058,908
Dec 22, 2024789.10790.20785.90788.20788.2032,289
Dec 19, 2024806.90806.10788.00789.10789.1044,521
Dec 18, 2024763.20806.90753.80806.90806.90374,095
Dec 17, 2024761.00766.00754.20763.20763.2052,863
Dec 16, 2024748.70760.00748.70760.00760.0090,308
Dec 15, 2024750.00751.10747.00748.70748.7018,528
Dec 12, 2024748.50748.50721.00748.00748.00122,008
Dec 11, 2024762.70762.70739.90748.50748.5096,028
Dec 10, 2024768.50773.30754.10762.70762.7070,633
Dec 9, 2024749.90771.70746.00768.80768.80133,595
Dec 8, 2024 10.78 Dividend
Dec 8, 2024759.50760.50746.00749.90749.90148,734
Dec 5, 2024725.00763.30724.30756.90746.12357,298
Dec 4, 2024702.20735.10702.20725.00714.67213,348
Dec 3, 2024696.00706.20688.00696.00686.08156,599
Dec 2, 2024692.40700.00685.50696.00686.08108,320
Dec 1, 2024660.00699.80659.00692.40682.53353,473
Nov 28, 2024650.00670.50649.00661.60652.17136,771
Nov 27, 2024657.30667.60649.80650.50641.23133,819
Nov 26, 2024664.50671.40650.20657.30647.9342,239
Nov 25, 2024658.90672.00662.10664.50655.0386,858
Nov 24, 2024653.50663.90650.00658.90649.517,787
Nov 21, 2024654.50659.00640.00653.50644.1914,650
Nov 20, 2024640.20659.10637.20654.50645.1719,767
Nov 19, 2024643.20649.00630.90640.20631.0864,009
Nov 18, 2024660.50662.70605.90642.60633.4458,871
Nov 17, 2024658.00662.70651.50660.50651.0919,231
Nov 14, 2024659.90660.10652.60657.40648.0327,279
Nov 13, 2024640.90660.00641.50658.00648.6257,160
Nov 12, 2024610.00642.60610.00640.90631.77137,620
Nov 11, 2024595.10610.00595.10610.00601.3144,920
Nov 10, 2024598.00600.00581.00594.60586.1377,043
Nov 7, 2024590.00598.00588.00598.00589.4892,781
Nov 6, 2024585.10594.90585.10590.00581.5915,140
Nov 5, 2024583.60594.30582.00585.70577.3533,720
Nov 4, 2024588.50588.40576.70583.60575.2827,631
Nov 3, 2024595.80595.80587.30588.50580.1125,573
Oct 31, 2024596.10596.50591.30595.80587.318,003
Oct 30, 2024587.30600.00587.00596.10587.61130,333
Oct 29, 2024569.80590.00569.70587.30578.93117,453
Oct 28, 2024566.30568.60560.30565.80557.7412,885
Oct 27, 2024569.80569.80566.90569.80561.6822,574
Oct 22, 2024570.40570.70567.80569.40561.297,056
Oct 21, 2024569.90570.70568.20570.40562.2720,427
Oct 20, 2024565.00570.00569.00569.90561.7814,502
Oct 15, 2024564.50569.40550.10565.00556.9528,981
Oct 14, 2024559.60565.00559.60564.50556.4616,106
Oct 13, 2024558.00562.00558.00560.20552.2226,168
Oct 10, 2024559.20563.90556.00558.00550.0515,254
Oct 9, 2024553.90560.10549.70559.80551.82150,762
Oct 8, 2024546.20555.40549.00553.90546.0154,752
Oct 7, 2024544.20549.90544.20546.20538.4214,021
Oct 6, 2024547.80547.30535.00543.30535.5613,187
Oct 1, 2024547.60554.90545.00547.80539.9912,923
Sep 30, 2024539.20552.00539.20547.60539.8020,245
Sep 29, 2024524.20545.00524.20539.20531.5245,622
Sep 26, 2024530.80530.80530.80530.80523.24-
Sep 25, 2024529.10533.80529.00530.80523.2417,797
Sep 24, 2024525.80534.70525.80529.10521.56107,558
Sep 23, 2024529.70532.90509.90525.80518.3157,017
Sep 22, 2024531.80534.50523.40529.20521.6622,702
Sep 19, 2024528.50538.70522.50531.80524.2235,240
Sep 18, 2024525.60536.60522.00528.50520.9723,845
Sep 17, 2024533.30531.20520.10526.10518.6018,234
Sep 16, 2024530.90533.80519.00533.30525.7022,325
Sep 15, 2024528.00537.50525.00530.40522.8424,872
Sep 12, 2024529.00538.70520.00527.50519.9848,564
Sep 11, 2024528.00532.00522.70528.70521.1737,657
Sep 10, 2024539.30545.00520.00528.00520.4838,373
Sep 9, 2024529.20533.00525.00527.90520.3811,583
Sep 8, 2024533.00535.10526.50529.20521.6615,271
Sep 5, 2024533.60533.60533.60533.60526.00-
Sep 4, 2024539.10539.60523.10533.60526.0047,476
Sep 3, 2024549.70564.40537.10539.10531.4232,787
Sep 2, 2024518.00556.10518.00549.70541.8783,610
Sep 1, 2024514.50525.50510.10515.60508.2529,816
Aug 29, 2024519.10528.00505.20514.50507.1732,564
Aug 28, 2024510.30518.00507.00510.20502.9397,304
Aug 27, 2024 10.83 Dividend
Aug 27, 2024514.50515.00509.90510.30503.0361,509
Aug 26, 2024520.20528.70519.00525.30507.1467,880
Aug 25, 2024517.50525.20517.50520.20502.2222,326
Aug 22, 2024510.10518.10505.00517.10499.2352,824
Aug 21, 2024517.30525.80510.10516.60498.7414,944
Aug 20, 2024532.30555.00514.00517.30499.42184,935
Aug 19, 2024547.70554.60514.00532.30513.90226,201
Aug 18, 2024535.60550.00535.00547.70528.7719,791
Aug 15, 2024529.40537.90529.40535.60517.0923,908
Aug 14, 2024517.80535.20511.20529.40511.1020,241
Aug 12, 2024515.90519.90503.60517.80499.9014,437
Aug 11, 2024509.60520.00509.60515.90498.0726,685
Aug 8, 2024504.70524.80505.00509.60491.99177,888
Aug 7, 2024504.90515.40500.00504.70487.2682,656
Aug 6, 2024501.80515.40502.00504.90487.4525,306
Aug 5, 2024500.50507.50485.00501.80484.4658,988
Aug 4, 2024511.10512.70504.00507.60490.0525,790
Aug 1, 2024535.80535.30514.00514.90497.1064,020
Jul 31, 2024538.70542.40532.00535.80517.2819,343
Jul 30, 2024543.10543.60532.10538.70520.0833,034
Jul 29, 2024541.70545.00540.00543.10524.3312,824
Jul 28, 2024550.00550.00541.00541.70522.9836,386
Jul 25, 2024561.80565.80553.00560.00540.6418,509
Jul 24, 2024565.30566.30559.40561.80542.3840,053
Jul 23, 2024569.90574.80560.00565.30545.7631,989
Jul 22, 2024565.90579.10560.20569.90550.209,162
Jul 21, 2024568.20578.70559.60565.90546.349,135
Jul 18, 2024537.40568.50540.50565.40545.8677,465
Jul 17, 2024525.00541.10525.00537.40518.8355,655
Jul 16, 2024510.00525.00511.00519.80501.83103,766
Jul 15, 2024507.20515.00504.00510.00492.3723,403
Jul 14, 2024505.50510.00505.00507.20489.6710,580
Jul 11, 2024505.00512.00502.60505.50488.0393,941
Jul 10, 2024505.00505.00494.00500.60483.3073,639
Jul 9, 2024508.60508.60500.00503.90486.4858,499
Jul 8, 2024513.70512.90505.00508.60491.027,526
Jul 7, 2024502.90519.40500.00513.70495.9493,307
Jul 4, 2024493.10503.00474.00502.90485.5255,448
Jul 3, 2024490.00498.40481.70493.10476.0610,060
Jul 2, 2024480.00490.00472.00490.00473.0673,811
Jul 1, 2024471.60486.20449.90486.20469.39201,800
Jun 30, 2024470.70474.90468.90474.00457.62115,533
Jun 27, 2024472.70473.60465.00470.70454.4320,748
Jun 26, 2024468.60476.00463.10472.70456.3615,589
Jun 25, 2024465.00472.00460.00468.60452.4040,036
Jun 24, 2024472.40475.00464.40469.80453.5638,485
Jun 23, 2024469.60473.90464.40472.40456.0732,798
Jun 20, 2024464.00480.00464.00469.60453.3735,416
Jun 19, 2024469.70467.10461.90464.00447.9638,875
Jun 18, 2024474.90484.00465.40469.70453.4652,338
Jun 17, 2024473.30479.70458.00474.90458.4976,483
Jun 16, 2024475.20481.50471.90473.30456.9418,873
Jun 13, 2024474.00484.60473.50475.20458.7724,617
Jun 10, 2024481.00481.00471.10473.40457.0414,430
Jun 9, 2024 10.88 Dividend
Jun 9, 2024482.20488.00478.00481.00464.3727,875
Jun 6, 2024507.80506.20487.00493.00465.46100,938
Jun 5, 2024524.50524.50504.90507.80479.4335,326
Jun 4, 2024528.00534.00516.00524.50495.2015,723
Jun 3, 2024517.30530.00505.20528.00498.5038,496
Jun 2, 2024514.70527.30512.10517.30488.4013,500
May 30, 2024505.90517.10505.90514.70485.9462,585
May 29, 2024501.30508.60500.00505.90477.6415,610
May 28, 2024505.00505.00498.00501.30473.2970,206
May 27, 2024500.00510.00500.00505.00476.7933,998
May 26, 2024487.80503.50487.80500.40472.4418,442
May 23, 2024480.10489.60481.00487.80460.5520,741
May 22, 2024475.80484.90474.70480.10453.2812,232
May 21, 2024475.70486.90474.50475.80449.2285,285
May 20, 2024482.00489.30474.40475.70449.12127,123
May 19, 2024478.20495.00475.80482.00455.0763,507
May 16, 2024499.90504.20475.00478.20451.48181,927
May 15, 2024521.80525.50498.30499.90471.97154,444
May 12, 2024530.70532.60519.80521.80492.6536,421
May 9, 2024534.50534.10526.60530.70501.0529,674
May 8, 2024529.20537.90529.20534.50504.6481,243
May 7, 2024504.40534.60504.40529.20499.63159,702
May 6, 2024490.90508.30490.90504.40476.2292,580
May 5, 2024490.00500.00474.90490.90463.47219,600
May 2, 2024501.70505.10487.00487.00459.79112,080
May 1, 2024512.80510.50495.80499.20471.3132,812
Apr 30, 2024521.00532.80507.00512.80484.1539,832
Apr 25, 2024498.20540.00498.00521.00491.89113,306
Apr 24, 2024508.00512.00501.00503.70475.5625,822
Apr 21, 2024504.20530.60505.60508.10479.7130,632
Apr 18, 2024509.20513.60500.00504.20476.0322,365
Apr 17, 2024509.80512.00506.00509.20480.7519,461
Apr 16, 2024513.90513.90507.50509.80481.3223,795
Apr 15, 2024499.60537.90499.60513.90485.19139,609
Apr 14, 2024505.70510.80490.00499.60471.6939,221
Apr 11, 2024532.40531.00505.00505.70477.4574,815
Apr 10, 2024540.20540.20528.10532.40502.6612,098
Apr 9, 2024539.70543.70537.90540.20510.027,442
Apr 8, 2024527.30548.80529.70539.70509.5516,429
Apr 4, 2024532.70554.00513.80524.30495.0158,156
Apr 4, 2024 21.59 Dividend
Apr 3, 2024548.30560.00545.60554.20502.8584,101
Apr 2, 2024550.00551.40520.00548.30497.5098,401
Apr 1, 2024509.30555.00506.00549.80498.86406,459
Mar 31, 2024541.30541.30500.40509.10461.93188,601
Mar 28, 2024575.90603.00535.10544.00493.6098,261
Mar 27, 2024600.90604.70564.90575.90522.5478,404
Mar 26, 2024600.70604.90595.60600.90545.2322,767
Mar 25, 2024596.80601.00591.00600.70545.0545,201
Mar 21, 2024591.40597.30586.70596.80541.5144,910
Mar 20, 2024590.80593.10585.30591.40536.6130,596
Mar 19, 2024570.00595.40579.20590.80536.0639,837
Mar 18, 2024554.00571.10550.00570.00517.1936,778
Mar 17, 2024555.60560.20543.20556.70505.1240,619
Mar 14, 2024562.70564.90555.10555.60504.1220,907
Mar 13, 2024571.10565.20560.00562.70510.5722,914
Mar 12, 2024579.60580.00570.10571.10518.1917,756
Mar 11, 2024593.50593.50575.70579.60525.9010,869
Mar 10, 2024596.30594.20592.80593.50538.51903
Mar 7, 2024603.10605.60589.00596.30541.0518,799
Mar 6, 2024583.30583.30583.30583.30529.26-
Mar 5, 2024585.00585.00581.90583.30529.265,518
Mar 4, 2024578.70585.00580.30584.80530.6239,641
Mar 3, 2024576.50584.50571.90578.70525.0816,830
Feb 29, 2024584.90584.90574.00576.50523.0927,245
Feb 28, 2024590.00591.60580.00584.90530.7128,200
Feb 26, 2024584.70590.00583.90590.00535.3410,103
Feb 25, 2024584.10591.00582.10584.70530.5325,726
Feb 22, 2024587.70587.70582.00584.10529.988,323
Feb 21, 2024595.20595.20585.10590.70535.977,866
Feb 20, 2024597.60597.60590.00595.40540.2416,126
Feb 19, 2024589.40601.90581.00597.60542.2311,519
Feb 18, 2024573.50596.70573.50589.40534.7919,440
Feb 15, 2024570.30583.60562.90573.50520.3710,705
Feb 14, 2024564.70602.00555.00570.30517.4650,656
Feb 13, 2024553.90567.50548.60564.70512.3817,114
Feb 12, 2024550.00564.80549.00553.90502.5832,016
Feb 11, 2024541.30555.20541.00550.30499.3224,295
Feb 8, 2024551.90566.90551.50558.00506.3062,939
Feb 7, 2024551.30555.00550.00551.90500.7733,494
Feb 6, 2024557.30555.40528.00551.30500.2268,829
Feb 5, 2024557.80557.70555.00557.30505.6712,685
Feb 4, 2024562.00570.90553.70557.80506.1226,639

Related Tickers

MNIF.TA Menif - Financial Services Ltd
1,766.00
-0.39%
 
NAWI.TA Nawi Group Ltd
4,130.00
-0.48%
 
BFH Bread Financial Holdings, Inc.
63.13
-0.32%
 
CACC Credit Acceptance Corporation
510.60
+0.56%
 
OPFI OppFi Inc.
13.77
+0.44%
 
ALLY Ally Financial Inc.
38.11
-2.21%
 
MA Mastercard Incorporated
563.95
+1.53%
 
UPST Upstart Holdings, Inc.
63.17
-2.43%
 
AXP American Express Company
316.53
-0.29%
 
SOFI SoFi Technologies, Inc.
15.40
-2.41%