Israel Land Development - Urban Renewal Ltd (TLV:ILDR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 985.60
+19.60 (2.03%)
At close: Dec 4, 2025
TLV:ILDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,010.00 | 1,010.00 | 979.90 | 985.60 | 985.60 | 2.03% | 2,990 |
| Dec 3, 2025 | 940.60 | 987.60 | 933.10 | 966.00 | 966.00 | 2.70% | 16,220 |
| Dec 2, 2025 | 881.80 | 952.00 | 861.30 | 940.60 | 940.60 | 6.67% | 28,007 |
| Dec 1, 2025 | 899.90 | 899.90 | 865.60 | 881.80 | 881.80 | -2.01% | 37,895 |
| Nov 30, 2025 | 898.90 | 899.90 | 881.70 | 899.90 | 899.90 | 0.11% | 14,910 |
| Nov 27, 2025 | 903.40 | 903.40 | 898.90 | 898.90 | 898.90 | -0.50% | 3,462 |
| Nov 26, 2025 | 897.30 | 904.70 | 897.30 | 903.40 | 903.40 | 0.68% | 6,704 |
| Nov 25, 2025 | 909.20 | 949.80 | 894.10 | 897.30 | 897.30 | -1.31% | 11,007 |
| Nov 24, 2025 | 896.30 | 912.10 | 891.50 | 909.20 | 909.20 | 1.44% | 11,729 |
| Nov 23, 2025 | 868.00 | 900.00 | 868.00 | 896.30 | 896.30 | 3.21% | 9,721 |
| Nov 20, 2025 | 876.60 | 876.60 | 866.20 | 868.40 | 868.40 | -0.94% | 5,143 |
| Nov 19, 2025 | 865.50 | 886.70 | 865.50 | 876.60 | 876.60 | 1.28% | 3,868 |
| Nov 18, 2025 | 886.80 | 886.80 | 841.90 | 865.50 | 865.50 | -1.32% | 7,769 |
| Nov 17, 2025 | 886.50 | 886.50 | 858.00 | 877.10 | 877.10 | 1.03% | 16,390 |
| Nov 16, 2025 | 886.80 | 886.80 | 853.60 | 868.20 | 868.20 | -2.10% | 26,883 |
| Nov 13, 2025 | 899.00 | 899.00 | 864.20 | 886.80 | 886.80 | 0.74% | 13,832 |
| Nov 12, 2025 | 869.80 | 900.00 | 857.40 | 880.30 | 880.30 | 1.21% | 13,449 |
| Nov 11, 2025 | 873.20 | 872.00 | 860.00 | 869.80 | 869.80 | -0.39% | 6,974 |
| Nov 10, 2025 | 875.00 | 880.90 | 837.90 | 873.20 | 873.20 | 0.69% | 20,997 |
| Nov 9, 2025 | 877.30 | 877.30 | 856.40 | 867.20 | 867.20 | -1.15% | 3,034 |
| Nov 6, 2025 | 877.30 | 880.00 | 860.20 | 877.30 | 877.30 | - | 95,899 |
| Nov 5, 2025 | 882.00 | 883.20 | 863.70 | 877.30 | 877.30 | -0.53% | 10,727 |
| Nov 4, 2025 | 890.10 | 889.70 | 857.90 | 882.00 | 882.00 | -0.91% | 15,258 |
| Nov 3, 2025 | 870.60 | 899.90 | 870.60 | 890.10 | 890.10 | 2.24% | 20,253 |
| Nov 2, 2025 | 853.90 | 877.00 | 853.90 | 870.60 | 870.60 | 1.96% | 16,460 |
| Oct 30, 2025 | 860.00 | 860.00 | 833.20 | 853.90 | 853.90 | 1.95% | 5,413 |
| Oct 29, 2025 | 833.60 | 859.90 | 835.90 | 837.60 | 837.60 | 0.48% | 8,520 |
| Oct 28, 2025 | 818.40 | 845.00 | 802.70 | 833.60 | 833.60 | 1.86% | 21,843 |
| Oct 27, 2025 | 830.00 | 830.00 | 809.90 | 818.40 | 818.40 | 0.70% | 9,376 |
| Oct 26, 2025 | 809.30 | 830.00 | 805.00 | 812.70 | 812.70 | 0.42% | 48,453 |
| Oct 23, 2025 | 810.20 | 816.00 | 807.90 | 809.30 | 809.30 | 0.16% | 4,071 |
| Oct 22, 2025 | 804.00 | 808.00 | 795.40 | 808.00 | 808.00 | 0.50% | 237,673 |
| Oct 21, 2025 | 806.10 | 826.00 | 790.40 | 804.00 | 804.00 | -0.26% | 3,661 |
| Oct 20, 2025 | 802.00 | 826.00 | 795.20 | 806.10 | 806.10 | 0.51% | 11,991 |
| Oct 19, 2025 | 813.50 | 813.50 | 782.80 | 802.00 | 802.00 | -0.90% | 36,700 |
| Oct 16, 2025 | 826.00 | 826.00 | 793.20 | 809.30 | 809.30 | -0.52% | 8,167 |
| Oct 15, 2025 | 830.00 | 830.00 | 797.50 | 813.50 | 813.50 | 2.59% | 39,539 |
| Oct 12, 2025 | 786.90 | 830.00 | 783.40 | 793.00 | 793.00 | 0.78% | 58,896 |
| Oct 9, 2025 | 724.00 | 787.00 | 724.00 | 786.90 | 786.90 | 9.22% | 841,778 |
| Oct 8, 2025 | 701.10 | 729.00 | 688.20 | 720.50 | 720.50 | 2.77% | 53,454 |
| Oct 5, 2025 | 719.00 | 724.50 | 666.40 | 701.10 | 701.10 | 1.61% | 67,757 |
| Sep 30, 2025 | 611.80 | 700.00 | 611.80 | 690.00 | 690.00 | 12.78% | 670,136 |
| Sep 29, 2025 | 617.00 | 630.10 | 593.60 | 611.80 | 611.80 | -0.84% | 32,370 |
| Sep 28, 2025 | 591.80 | 624.00 | 590.20 | 617.00 | 617.00 | 4.26% | 82,663 |
| Sep 25, 2025 | 590.10 | 620.90 | 571.60 | 591.80 | 591.80 | 0.29% | 43,550 |
| Sep 21, 2025 | 575.90 | 598.90 | 550.00 | 590.10 | 590.10 | 2.47% | 43,740 |
| Sep 18, 2025 | 596.80 | 610.00 | 573.10 | 575.90 | 575.90 | -3.50% | 121,466 |
| Sep 17, 2025 | 599.60 | 629.90 | 576.10 | 596.80 | 596.80 | -0.47% | 34,428 |
| Sep 16, 2025 | 610.00 | 610.00 | 580.10 | 599.60 | 599.60 | 0.35% | 26,956 |
| Sep 15, 2025 | 630.00 | 630.00 | 591.10 | 597.50 | 597.50 | 0.15% | 21,623 |