Israel Corporation Ltd (TLV:ILCO)
Israel
· Delayed Price · Currency is ILS · Price in ILA 84,500
-1,400 (-1.63%)
At close: Dec 4, 2025
Israel Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 85,900.00 | 86,220.00 | 84,360.00 | 84,500.00 | 84,500.00 | -1.63% | 19,001 |
| Dec 3, 2025 | 92,550.00 | 92,820.00 | 83,560.00 | 85,900.00 | 85,900.00 | -7.19% | 42,592 |
| Dec 2, 2025 | 91,320.00 | 92,800.00 | 91,140.00 | 92,550.00 | 92,550.00 | 1.35% | 9,829 |
| Dec 1, 2025 | 92,000.00 | 92,000.00 | 90,100.00 | 91,320.00 | 91,320.00 | -0.94% | 11,108 |
| Nov 30, 2025 | 90,000.00 | 92,440.00 | 89,850.00 | 92,190.00 | 92,190.00 | 2.64% | 6,278 |
| Nov 27, 2025 | 90,130.00 | 90,460.00 | 89,380.00 | 89,820.00 | 89,820.00 | -0.97% | 7,941 |
| Nov 26, 2025 | 91,450.00 | 92,660.00 | 90,200.00 | 90,700.00 | 90,700.00 | -0.82% | 16,909 |
| Nov 25, 2025 | 90,660.00 | 93,000.00 | 89,170.00 | 91,450.00 | 91,450.00 | 0.86% | 20,792 |
| Nov 24, 2025 | 90,760.00 | 91,650.00 | 88,510.00 | 90,670.00 | 90,670.00 | -0.10% | 26,691 |
| Nov 23, 2025 | 90,580.00 | 92,000.00 | 89,730.00 | 90,760.00 | 90,760.00 | 0.79% | 3,133 |
| Nov 20, 2025 | 91,250.00 | 92,000.00 | 89,970.00 | 90,050.00 | 90,050.00 | -1.02% | 11,503 |
| Nov 19, 2025 | 90,000.00 | 92,900.00 | 89,720.00 | 90,980.00 | 90,980.00 | 1.09% | 23,549 |
| Nov 18, 2025 | 93,710.00 | 93,710.00 | 89,640.00 | 90,000.00 | 90,000.00 | -3.96% | 14,201 |
| Nov 17, 2025 | 93,480.00 | 94,610.00 | 92,100.00 | 93,710.00 | 93,710.00 | 0.25% | 49,091 |
| Nov 16, 2025 | 93,170.00 | 93,620.00 | 92,780.00 | 93,480.00 | 93,480.00 | 0.03% | 3,226 |
| Nov 13, 2025 | 92,780.00 | 93,490.00 | 89,190.00 | 93,450.00 | 93,450.00 | 0.72% | 16,808 |
| Nov 12, 2025 | 98,140.00 | 99,600.00 | 92,780.00 | 92,780.00 | 92,780.00 | -5.46% | 30,964 |
| Nov 11, 2025 | 98,460.00 | 99,270.00 | 97,860.00 | 98,140.00 | 98,140.00 | -0.33% | 10,131 |
| Nov 10, 2025 | 101,000.00 | 101,000.00 | 98,030.00 | 98,460.00 | 98,460.00 | -0.55% | 69,370 |
| Nov 9, 2025 | 98,650.00 | 101,340.00 | 97,850.00 | 99,000.00 | 99,000.00 | 0.35% | 6,226 |
| Nov 6, 2025 | 116,450.00 | 119,790.00 | 96,050.00 | 98,650.00 | 98,650.00 | -14.24% | 521,108 |
| Nov 5, 2025 | 114,250.00 | 117,960.00 | 114,250.00 | 115,030.00 | 115,030.00 | 0.26% | 34,181 |
| Nov 4, 2025 | 114,200.00 | 115,000.00 | 113,410.00 | 114,730.00 | 114,730.00 | 0.29% | 20,151 |
| Nov 3, 2025 | 113,310.00 | 115,360.00 | 113,310.00 | 114,400.00 | 114,400.00 | -0.09% | 20,962 |
| Nov 2, 2025 | 114,110.00 | 115,100.00 | 113,800.00 | 114,500.00 | 114,500.00 | -1.03% | 5,713 |
| Oct 30, 2025 | 116,390.00 | 116,680.00 | 114,220.00 | 115,690.00 | 115,690.00 | -1.12% | 21,004 |
| Oct 29, 2025 | 118,440.00 | 118,700.00 | 116,070.00 | 117,000.00 | 117,000.00 | -0.85% | 21,542 |
| Oct 28, 2025 | 120,470.00 | 121,340.00 | 117,880.00 | 118,000.00 | 118,000.00 | -2.26% | 12,207 |
| Oct 27, 2025 | 119,700.00 | 121,500.00 | 118,180.00 | 120,730.00 | 120,730.00 | 1.11% | 15,496 |
| Oct 26, 2025 | 118,900.00 | 119,600.00 | 118,590.00 | 119,410.00 | 119,410.00 | - | 4,899 |
| Oct 23, 2025 | 113,990.00 | 120,210.00 | 113,910.00 | 119,410.00 | 119,410.00 | 5.05% | 45,678 |
| Oct 22, 2025 | 114,740.00 | 116,100.00 | 113,340.00 | 113,670.00 | 113,670.00 | -0.93% | 25,545 |
| Oct 21, 2025 | 113,590.00 | 114,990.00 | 112,300.00 | 114,740.00 | 114,740.00 | 1.01% | 30,960 |
| Oct 20, 2025 | 111,860.00 | 113,600.00 | 110,300.00 | 113,590.00 | 113,590.00 | 1.55% | 19,740 |
| Oct 19, 2025 | 114,290.00 | 114,490.00 | 110,510.00 | 111,860.00 | 111,860.00 | -1.39% | 5,174 |
| Oct 16, 2025 | 111,480.00 | 115,000.00 | 111,300.00 | 113,440.00 | 113,440.00 | 1.72% | 21,477 |
| Oct 15, 2025 | 116,000.00 | 116,000.00 | 111,520.00 | 111,520.00 | 111,520.00 | -2.04% | 21,576 |
| Oct 12, 2025 | 113,670.00 | 113,840.00 | 111,300.00 | 113,840.00 | 113,840.00 | -0.66% | 5,942 |
| Oct 9, 2025 | 110,330.00 | 114,710.00 | 109,550.00 | 114,600.00 | 114,600.00 | 5.24% | 11,854 |
| Oct 8, 2025 | 103,940.00 | 109,480.00 | 103,760.00 | 108,890.00 | 108,890.00 | 5.11% | 14,152 |
| Oct 5, 2025 | 104,120.00 | 105,300.00 | 102,040.00 | 103,600.00 | 103,600.00 | 0.16% | 9,685 |
| Sep 30, 2025 | 104,800.00 | 105,950.00 | 102,610.00 | 103,430.00 | 103,430.00 | - | 18,083 |
| Sep 29, 2025 | 104,990.00 | 106,050.00 | 103,070.00 | 103,430.00 | 103,430.00 | -1.04% | 11,159 |
| Sep 28, 2025 | 102,840.00 | 104,920.00 | 102,700.00 | 104,520.00 | 104,520.00 | 1.63% | 5,589 |
| Sep 25, 2025 | 101,220.00 | 103,290.00 | 100,850.00 | 102,840.00 | 102,840.00 | 3.10% | 15,618 |
| Sep 21, 2025 | 101,000.00 | 103,390.00 | 99,750.00 | 99,750.00 | 99,750.00 | -1.92% | 6,283 |
| Sep 18, 2025 | 100,360.00 | 103,290.00 | 100,360.00 | 101,700.00 | 101,700.00 | 1.34% | 14,569 |
| Sep 17, 2025 | 104,000.00 | 104,000.00 | 100,360.00 | 100,360.00 | 100,360.00 | -2.40% | 12,247 |
| Sep 16, 2025 | 103,700.00 | 104,400.00 | 101,600.00 | 102,830.00 | 102,830.00 | -1.42% | 6,938 |
| Sep 15, 2025 | 107,080.00 | 107,100.00 | 102,920.00 | 104,310.00 | 104,310.00 | -2.59% | 10,721 |