I.B.I. Investment House Ltd (TLV:IBI)
Israel
· Delayed Price · Currency is ILS · Price in ILA 28,990
-744 (-2.50%)
At close: Dec 4, 2025
I.B.I. Investment House Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 29,730.00 | 30,380.00 | 28,800.00 | 28,990.00 | 28,990.00 | -3.33% | 15,943 |
| Dec 3, 2025 | 30,300.00 | 31,010.00 | 29,240.00 | 29,990.00 | 29,733.85 | -1.02% | 21,490 |
| Dec 2, 2025 | 29,440.00 | 30,470.00 | 28,680.00 | 30,300.00 | 30,041.20 | 2.92% | 18,916 |
| Dec 1, 2025 | 28,000.00 | 29,820.00 | 27,730.00 | 29,440.00 | 29,188.54 | 3.01% | 28,491 |
| Nov 30, 2025 | 27,500.00 | 28,620.00 | 27,500.00 | 28,580.00 | 28,335.89 | 3.93% | 50,769 |
| Nov 27, 2025 | 26,790.00 | 28,100.00 | 26,340.00 | 27,500.00 | 27,265.11 | 3.77% | 77,894 |
| Nov 26, 2025 | 25,000.00 | 26,500.00 | 24,670.00 | 26,500.00 | 26,273.66 | 6.00% | 16,801 |
| Nov 25, 2025 | 25,170.00 | 25,760.00 | 24,300.00 | 25,000.00 | 24,786.47 | -0.04% | 6,184 |
| Nov 24, 2025 | 24,400.00 | 26,210.00 | 23,970.00 | 25,010.00 | 24,796.38 | 2.50% | 12,329 |
| Nov 23, 2025 | 24,820.00 | 24,820.00 | 23,620.00 | 24,400.00 | 24,191.59 | -1.69% | 8,220 |
| Nov 20, 2025 | 25,460.00 | 25,700.00 | 24,370.00 | 24,820.00 | 24,608.00 | -1.47% | 10,783 |
| Nov 19, 2025 | 25,610.00 | 26,210.00 | 24,810.00 | 25,190.00 | 24,974.84 | -1.64% | 9,250 |
| Nov 18, 2025 | 26,210.00 | 26,320.00 | 25,030.00 | 25,610.00 | 25,391.26 | -2.29% | 21,174 |
| Nov 17, 2025 | 26,250.00 | 26,500.00 | 25,780.00 | 26,210.00 | 25,986.13 | -0.15% | 9,533 |
| Nov 16, 2025 | 26,250.00 | 26,500.00 | 25,590.00 | 26,250.00 | 26,025.79 | - | 6,006 |
| Nov 13, 2025 | 26,000.00 | 26,320.00 | 25,730.00 | 26,250.00 | 26,025.79 | 0.54% | 9,873 |
| Nov 12, 2025 | 25,100.00 | 26,400.00 | 25,070.00 | 26,110.00 | 25,886.99 | 4.02% | 83,654 |
| Nov 11, 2025 | 24,850.00 | 25,410.00 | 24,560.00 | 25,100.00 | 24,885.61 | 1.01% | 13,094 |
| Nov 10, 2025 | 24,230.00 | 24,920.00 | 23,500.00 | 24,850.00 | 24,637.75 | 2.60% | 9,617 |
| Nov 9, 2025 | 24,230.00 | 24,580.00 | 23,840.00 | 24,220.00 | 24,013.13 | 0.96% | 6,189 |
| Nov 6, 2025 | 23,610.00 | 24,410.00 | 23,250.00 | 23,990.00 | 23,785.09 | 1.61% | 64,987 |
| Nov 5, 2025 | 22,150.00 | 23,920.00 | 21,700.00 | 23,610.00 | 23,408.34 | 6.59% | 37,962 |
| Nov 4, 2025 | 22,270.00 | 22,270.00 | 21,890.00 | 22,150.00 | 21,960.81 | -0.54% | 3,645 |
| Nov 3, 2025 | 22,880.00 | 22,880.00 | 22,130.00 | 22,270.00 | 22,079.78 | -2.67% | 11,526 |
| Nov 2, 2025 | 22,610.00 | 23,500.00 | 22,280.00 | 22,880.00 | 22,684.57 | 1.19% | 5,449 |
| Oct 30, 2025 | 21,300.00 | 22,610.00 | 21,300.00 | 22,610.00 | 22,416.88 | 4.68% | 13,452 |
| Oct 29, 2025 | 21,520.00 | 21,810.00 | 21,120.00 | 21,600.00 | 21,415.51 | 2.27% | 44,023 |
| Oct 28, 2025 | 22,000.00 | 22,150.00 | 21,120.00 | 21,120.00 | 20,939.61 | -4.00% | 19,761 |
| Oct 27, 2025 | 22,450.00 | 22,620.00 | 21,870.00 | 22,000.00 | 21,812.09 | -2.00% | 10,936 |
| Oct 26, 2025 | 22,550.00 | 22,770.00 | 22,040.00 | 22,450.00 | 22,258.25 | -0.44% | 5,665 |
| Oct 23, 2025 | 22,310.00 | 22,710.00 | 22,000.00 | 22,550.00 | 22,357.39 | 1.08% | 13,394 |
| Oct 22, 2025 | 22,400.00 | 22,840.00 | 21,790.00 | 22,310.00 | 22,119.44 | -0.40% | 5,572 |
| Oct 21, 2025 | 22,850.00 | 22,850.00 | 22,290.00 | 22,400.00 | 22,208.67 | -1.97% | 6,094 |
| Oct 20, 2025 | 22,720.00 | 23,000.00 | 22,420.00 | 22,850.00 | 22,654.83 | 1.56% | 6,439 |
| Oct 19, 2025 | 22,980.00 | 22,980.00 | 21,940.00 | 22,500.00 | 22,307.82 | -0.92% | 3,658 |
| Oct 16, 2025 | 22,510.00 | 22,970.00 | 22,220.00 | 22,710.00 | 22,516.03 | 0.89% | 22,247 |
| Oct 15, 2025 | 22,430.00 | 22,960.00 | 21,920.00 | 22,510.00 | 22,317.74 | 1.35% | 18,410 |
| Oct 12, 2025 | 22,430.00 | 22,430.00 | 21,710.00 | 22,210.00 | 22,020.30 | -1.73% | 5,432 |
| Oct 9, 2025 | 21,630.00 | 22,600.00 | 21,630.00 | 22,600.00 | 22,406.97 | 4.48% | 25,355 |
| Oct 8, 2025 | 21,500.00 | 21,660.00 | 20,920.00 | 21,630.00 | 21,445.25 | 0.60% | 9,321 |
| Oct 5, 2025 | 22,500.00 | 23,180.00 | 21,500.00 | 21,500.00 | 21,316.36 | -3.93% | 35,247 |
| Sep 30, 2025 | 21,700.00 | 22,500.00 | 21,700.00 | 22,380.00 | 22,188.85 | 3.37% | 32,905 |
| Sep 29, 2025 | 22,000.00 | 22,450.00 | 21,320.00 | 21,650.00 | 21,465.08 | -1.59% | 17,564 |
| Sep 28, 2025 | 21,690.00 | 22,140.00 | 21,190.00 | 22,000.00 | 21,812.09 | 3.97% | 5,946 |
| Sep 25, 2025 | 21,360.00 | 21,360.00 | 20,690.00 | 21,160.00 | 20,979.27 | 1.05% | 16,028 |
| Sep 21, 2025 | 21,110.00 | 21,860.00 | 20,100.00 | 20,940.00 | 20,761.14 | -0.81% | 9,352 |
| Sep 18, 2025 | 20,700.00 | 21,300.00 | 20,420.00 | 21,110.00 | 20,929.69 | 1.98% | 13,769 |
| Sep 17, 2025 | 21,200.00 | 21,340.00 | 20,550.00 | 20,700.00 | 20,523.19 | -2.13% | 13,371 |
| Sep 16, 2025 | 21,740.00 | 21,740.00 | 20,910.00 | 21,150.00 | 20,969.35 | -2.71% | 29,343 |
| Sep 15, 2025 | 22,280.00 | 22,430.00 | 21,390.00 | 21,740.00 | 21,554.31 | -2.20% | 13,531 |