Skip to main content
Jacob Finance and Investments Ltd (TLV:JCFN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,128.00
-26.00 (-0.82%)
Dec 4, 2025, 5:24 PM IDT

TLV:JCFN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20253,154.003,133.003,127.003,129.003,129.00-0.79%3,020
Dec 3, 20253,126.003,199.003,127.003,154.003,154.000.90%4,089
Dec 2, 20253,094.003,149.003,072.003,126.003,126.001.03%55,452
Dec 1, 20253,129.003,142.003,057.003,094.003,094.00-1.12%4,715
Nov 30, 20253,160.003,156.003,112.003,129.003,129.00-0.98%6,747
Nov 27, 20253,120.003,181.003,120.003,160.003,160.00-0.88%2,446
Nov 26, 20253,218.003,220.003,143.003,188.003,188.00-0.93%5,901
Nov 25, 20253,199.003,233.003,194.003,218.003,218.000.59%8,430
Nov 24, 20253,166.003,274.003,190.003,199.003,199.001.04%2,835
Nov 23, 20253,227.003,225.003,160.003,166.003,166.00-1.89%3,302
Nov 20, 20253,228.003,292.003,225.003,227.003,227.00-0.03%39,731
Nov 19, 20253,257.003,475.003,220.003,228.003,228.00-0.89%10,986
Nov 18, 20253,301.003,301.003,169.003,257.003,257.00-1.63%7,525
Nov 17, 20253,613.003,620.003,295.003,311.003,311.00-7.31%66,453
Nov 16, 20253,425.003,572.003,424.003,572.003,572.004.63%18,767
Nov 13, 20253,404.003,478.003,404.003,414.003,414.000.29%14,239
Nov 12, 20253,375.003,548.003,375.003,404.003,404.000.86%159,174
Nov 11, 20253,378.003,396.003,310.003,375.003,375.00-0.09%30,414
Nov 10, 20253,370.003,396.003,306.003,378.003,378.000.24%2,946
Nov 9, 20253,370.003,371.003,370.003,370.003,370.00-9,117
Nov 6, 20253,370.003,370.003,300.003,370.003,370.00-15,497
Nov 5, 20253,370.003,370.003,365.003,370.003,370.00-21,276
Nov 4, 20253,395.003,420.003,310.003,370.003,370.00-0.74%4,326
Nov 3, 20253,425.003,450.003,369.003,395.003,395.00-0.88%9,197
Nov 2, 20253,439.003,439.003,289.003,425.003,425.005.16%6,222
Oct 30, 20253,300.003,300.003,216.003,257.003,257.003.53%9,399
Oct 29, 20253,050.003,299.003,063.003,146.003,146.003.15%17,609
Oct 28, 20253,110.003,081.003,050.003,050.003,050.00-1.93%13,809
Oct 27, 20253,143.003,144.003,042.003,110.003,110.00-1.05%224,346
Oct 26, 20253,124.003,158.003,099.003,143.003,143.000.61%1,327
Oct 23, 20253,349.003,349.003,122.003,124.003,124.000.22%4,807
Oct 22, 20253,102.003,169.003,080.003,117.003,117.000.48%4,684
Oct 21, 20253,169.003,164.003,098.003,102.003,102.00-2.11%3,410
Oct 20, 20253,207.003,207.003,154.003,169.003,169.00-1.18%8,286
Oct 19, 20253,294.003,215.003,194.003,207.003,207.00-2.64%4,577
Oct 16, 20253,293.003,400.003,226.003,294.003,294.000.03%2,606
Oct 15, 20253,319.003,350.003,277.003,293.003,293.00-0.78%4,817
Oct 12, 20253,362.003,362.003,300.003,319.003,319.00-1.28%1,344
Oct 9, 20253,379.003,500.003,330.003,362.003,362.00-0.50%5,496
Oct 8, 20253,405.003,405.003,333.003,379.003,379.00-0.76%3,022
Oct 5, 20253,555.003,555.003,296.003,405.003,405.00-4.22%4,381
Sep 30, 20253,254.003,555.003,219.003,555.003,555.009.25%52,435
Sep 29, 20253,132.003,374.003,102.003,254.003,254.003.90%7,016
Sep 28, 20253,025.003,160.003,025.003,132.003,132.003.54%22,271
Sep 25, 20253,036.003,160.002,953.003,025.003,025.00-0.36%6,666
Sep 21, 20253,040.003,070.003,030.003,036.003,036.00-0.13%8,730
Sep 18, 20253,100.003,100.002,998.003,040.003,040.00-4.73%37,422
Sep 17, 20253,319.003,286.003,180.003,191.003,191.00-3.86%13,313
Sep 16, 20253,406.003,406.003,229.003,319.003,319.00-2.55%11,346
Sep 15, 20253,414.003,430.003,392.003,406.003,406.00-0.23%4,192