I.B.I.- Managing & Underwriting Ltd (TLV:IBIU)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,162.00
+6.00 (0.52%)
At close: Dec 4, 2025
TLV:IBIU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,156.00 | 1,169.00 | 1,156.00 | 1,162.00 | 1,162.00 | 0.52% | 7,069 |
| Dec 3, 2025 | 1,152.00 | 1,169.00 | 1,149.00 | 1,156.00 | 1,156.00 | 0.35% | 3,369 |
| Dec 2, 2025 | 1,118.00 | 1,199.00 | 1,140.00 | 1,152.00 | 1,152.00 | -3.84% | 14,287 |
| Dec 1, 2025 | 1,178.00 | 1,203.00 | 1,157.00 | 1,198.00 | 1,117.63 | 1.70% | 25,313 |
| Nov 30, 2025 | 1,157.00 | 1,179.00 | 1,157.00 | 1,178.00 | 1,098.97 | 1.82% | 12,034 |
| Nov 27, 2025 | 1,141.00 | 1,189.00 | 1,141.00 | 1,157.00 | 1,079.38 | 0.70% | 10,779 |
| Nov 26, 2025 | 1,139.00 | 1,159.00 | 1,141.00 | 1,149.00 | 1,071.92 | 0.88% | 12,992 |
| Nov 25, 2025 | 1,120.00 | 1,145.00 | 1,120.00 | 1,139.00 | 1,062.59 | 2.71% | 10,473 |
| Nov 24, 2025 | 1,104.00 | 1,129.00 | 1,104.00 | 1,109.00 | 1,034.60 | 0.45% | 2,755 |
| Nov 23, 2025 | 1,150.00 | 1,130.00 | 1,100.00 | 1,104.00 | 1,029.94 | -4.00% | 7,118 |
| Nov 20, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,072.85 | - | 525 |
| Nov 19, 2025 | 1,139.00 | 1,150.00 | 1,098.00 | 1,150.00 | 1,072.85 | 0.88% | 40,644 |
| Nov 18, 2025 | 1,139.00 | 1,149.00 | 1,120.00 | 1,140.00 | 1,063.52 | -3.63% | 4,943 |
| Nov 17, 2025 | 1,166.00 | 1,195.00 | 1,160.00 | 1,183.00 | 1,062.25 | 1.46% | 16,251 |
| Nov 16, 2025 | 1,170.00 | 1,197.00 | 1,140.00 | 1,166.00 | 1,046.98 | 0.87% | 9,319 |
| Nov 13, 2025 | 1,160.00 | 1,178.00 | 1,137.00 | 1,156.00 | 1,038.00 | -0.34% | 28,892 |
| Nov 12, 2025 | 1,160.00 | 1,180.00 | 1,143.00 | 1,160.00 | 1,041.60 | - | 22,414 |
| Nov 11, 2025 | 1,157.00 | 1,193.00 | 1,155.00 | 1,160.00 | 1,041.60 | 2.20% | 12,327 |
| Nov 10, 2025 | 1,132.00 | 1,135.00 | 1,134.00 | 1,135.00 | 1,019.15 | 0.27% | 595 |
| Nov 9, 2025 | 1,100.00 | 1,133.00 | 1,100.00 | 1,132.00 | 1,016.45 | 2.91% | 504 |
| Nov 6, 2025 | 1,119.00 | 1,151.00 | 1,100.00 | 1,100.00 | 987.72 | -1.70% | 14,395 |
| Nov 5, 2025 | 1,145.00 | 1,145.00 | 1,110.00 | 1,119.00 | 1,004.78 | -2.27% | 2,865 |
| Nov 4, 2025 | 1,134.00 | 1,163.00 | 1,121.00 | 1,145.00 | 1,028.13 | 0.97% | 5,560 |
| Nov 3, 2025 | 1,122.00 | 1,148.00 | 1,105.00 | 1,134.00 | 1,018.25 | 1.07% | 2,015 |
| Nov 2, 2025 | 1,126.00 | 1,126.00 | 1,122.00 | 1,122.00 | 1,007.47 | -0.36% | 1,422 |
| Oct 30, 2025 | 1,128.00 | 1,149.00 | 1,106.00 | 1,126.00 | 1,011.07 | -0.18% | 1,876 |
| Oct 29, 2025 | 1,110.00 | 1,140.00 | 1,042.00 | 1,128.00 | 1,012.86 | 1.62% | 13,401 |
| Oct 28, 2025 | 1,097.00 | 1,127.00 | 1,099.00 | 1,110.00 | 996.70 | 1.19% | 21,281 |
| Oct 27, 2025 | 1,072.00 | 1,120.00 | 1,072.00 | 1,097.00 | 985.03 | 2.33% | 12,284 |
| Oct 26, 2025 | 1,051.00 | 1,080.00 | 1,051.00 | 1,072.00 | 962.58 | 2.00% | 3,119 |
| Oct 23, 2025 | 1,052.00 | 1,070.00 | 1,041.00 | 1,051.00 | 943.72 | 0.29% | 11,284 |
| Oct 22, 2025 | 1,058.00 | 1,058.00 | 1,040.00 | 1,048.00 | 941.03 | -0.95% | 17,566 |
| Oct 21, 2025 | 1,058.00 | 1,098.00 | 1,058.00 | 1,058.00 | 950.01 | - | 26,387 |
| Oct 20, 2025 | 1,083.00 | 1,074.00 | 1,030.00 | 1,058.00 | 950.01 | -2.31% | 1,847 |
| Oct 19, 2025 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 972.46 | - | 569 |
| Oct 16, 2025 | 1,094.00 | 1,099.00 | 1,073.00 | 1,083.00 | 972.46 | -1.01% | 1,951 |
| Oct 15, 2025 | 1,100.00 | 1,097.00 | 1,084.00 | 1,094.00 | 982.33 | -0.55% | 532 |
| Oct 12, 2025 | 1,100.00 | 1,134.00 | 1,088.00 | 1,100.00 | 987.72 | -4.01% | 33,426 |
| Oct 9, 2025 | 1,147.00 | 1,147.00 | 1,145.00 | 1,146.00 | 1,029.03 | -0.09% | 5,800 |
| Oct 8, 2025 | 1,165.00 | 1,165.00 | 1,137.00 | 1,147.00 | 1,029.92 | 4.18% | 1,522 |
| Oct 5, 2025 | 1,100.00 | 1,150.00 | 1,098.00 | 1,101.00 | 988.62 | 0.09% | 3,195 |
| Sep 30, 2025 | 1,051.00 | 1,100.00 | 1,045.00 | 1,100.00 | 987.72 | 4.66% | 18,075 |
| Sep 29, 2025 | 1,018.00 | 1,051.00 | 1,018.00 | 1,051.00 | 943.72 | 3.24% | 506 |
| Sep 28, 2025 | 964.00 | 1,030.00 | 980.00 | 1,018.00 | 914.09 | 5.60% | 3,011 |
| Sep 25, 2025 | 968.70 | 999.00 | 927.00 | 964.00 | 865.60 | -0.49% | 63,393 |
| Sep 21, 2025 | 1,030.00 | 1,030.00 | 960.00 | 968.70 | 869.82 | -5.95% | 66,151 |
| Sep 18, 2025 | 1,000.00 | 1,112.00 | 1,000.00 | 1,030.00 | 924.87 | -2.83% | 8,912 |
| Sep 17, 2025 | 1,113.00 | 1,060.00 | 1,060.00 | 1,060.00 | 951.80 | -4.76% | 3,014 |
| Sep 16, 2025 | 1,138.00 | 1,138.00 | 1,138.00 | 1,113.00 | 999.39 | 0.27% | 19 |
| Sep 15, 2025 | 1,127.00 | 1,139.00 | 1,059.00 | 1,110.00 | 996.70 | -1.51% | 1,716 |