Skip to main content
Supergas Power (2019) Ltd (TLV:SPGS)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,559.00
-4.00 (-0.16%)
At close: Dec 4, 2025

Supergas Power (2019) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252,563.002,563.002,522.002,559.002,559.00-0.16%1,660
Dec 3, 20252,541.002,616.002,503.002,563.002,563.000.87%2,803
Dec 2, 20252,531.002,570.002,488.002,541.002,541.000.40%5,552
Dec 1, 20252,700.002,700.002,514.002,531.002,531.000.68%5,167
Nov 30, 20252,480.002,600.002,450.002,514.002,514.001.33%5,983
Nov 27, 20252,573.002,573.002,343.002,481.002,481.00-3.58%14,319
Nov 26, 20252,722.002,722.002,481.002,573.002,573.00-5.47%6,480
Nov 25, 20252,801.002,801.002,681.002,722.002,722.00-2.82%2,346
Nov 24, 20252,801.002,801.002,801.002,801.002,801.00-492
Nov 23, 20252,802.002,802.002,800.002,801.002,801.00-0.04%151
Nov 20, 20252,802.002,802.002,799.002,802.002,802.00-1,331
Nov 19, 20252,771.002,842.002,760.002,802.002,802.001.12%905
Nov 18, 20252,801.002,840.002,759.002,771.002,771.00-1.07%528
Nov 17, 20252,833.002,833.002,799.002,801.002,801.00-1.13%559
Nov 16, 20252,822.002,842.002,820.002,833.002,833.000.39%578
Nov 13, 20252,821.002,822.002,820.002,822.002,822.000.04%893
Nov 12, 20252,790.002,822.002,790.002,821.002,821.000.89%751
Nov 11, 20252,790.002,820.002,790.002,796.002,796.000.22%3,326
Nov 10, 20252,664.002,800.002,590.002,790.002,790.004.73%7,208
Nov 9, 20252,569.002,717.002,569.002,664.002,664.003.70%1,307
Nov 6, 20252,617.002,617.002,560.002,569.002,569.00-1.83%4,481
Nov 5, 20252,598.002,621.002,583.002,617.002,617.000.73%5,276
Nov 4, 20252,666.002,623.002,585.002,598.002,598.00-2.55%1,724
Nov 3, 20252,718.002,692.002,638.002,666.002,666.00-1.91%854
Nov 2, 20252,765.002,765.002,689.002,718.002,718.00-1.70%586
Oct 30, 20252,856.002,856.002,700.002,765.002,765.00-3.19%3,803
Oct 29, 20252,897.002,897.002,800.002,856.002,856.00-1.42%3,123
Oct 28, 20252,933.002,898.002,855.002,897.002,897.00-1.23%8,640
Oct 27, 20252,942.002,940.002,929.002,933.002,933.00-0.31%654
Oct 26, 20252,911.003,000.002,925.002,942.002,942.001.06%787
Oct 23, 20252,920.002,943.002,865.002,911.002,911.000.73%6,805
Oct 22, 20252,996.002,958.002,873.002,890.002,890.00-3.54%1,283
Oct 21, 20252,989.003,000.002,983.002,996.002,996.000.23%488
Oct 20, 20252,936.003,029.002,936.002,989.002,989.001.81%1,113
Oct 19, 20253,020.003,036.002,900.002,936.002,936.00-2.78%4,391
Oct 16, 20253,044.003,044.002,994.003,020.003,020.00-0.79%7,404
Oct 15, 20253,014.003,056.003,014.003,044.003,044.001.00%1,758
Oct 12, 20253,015.003,069.002,990.003,014.003,014.00-0.03%941
Oct 9, 20253,018.003,119.002,975.003,015.003,015.00-0.10%2,104
Oct 8, 20253,019.003,020.003,010.003,018.003,018.00-0.03%391
Oct 5, 20252,988.003,067.002,988.003,019.003,019.001.04%1,124
Sep 30, 20253,130.003,130.002,888.002,988.002,988.00-1.29%9,816
Sep 29, 20253,020.003,130.003,024.003,027.003,027.000.23%2,918
Sep 28, 20252,996.003,069.002,930.003,020.003,020.000.80%5,701
Sep 25, 20252,684.003,051.002,684.002,996.002,996.0011.62%31,673
Sep 21, 20252,552.002,707.002,521.002,684.002,684.005.17%12,223
Sep 18, 20252,509.002,585.002,411.002,552.002,552.001.71%14,526
Sep 17, 20252,798.002,798.002,470.002,509.002,509.00-2.98%6,401
Sep 16, 20252,663.002,689.002,550.002,586.002,586.00-2.89%8,646
Sep 15, 20252,864.002,826.002,619.002,663.002,663.00-7.02%14,727