Tel Aviv - Delayed Quote
ILA
E.N. Shoham Business Ltd (SHOM.TA)
688.00
-3.10
(-0.45%)
At close: October 30 at 1:44:52 PM GMT+2
Currency in ILA
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
691.10
694.60
676.50
688.00
688.00
9,179
Oct 29, 2026
694.90
720.00
681.10
691.10
691.10
23,586
Oct 28, 2026
692.60
700.00
666.00
694.90
694.90
44,495
Oct 26, 2026
700.90
703.20
689.90
692.60
692.60
25,371
Oct 23, 2026
704.40
701.90
694.20
700.90
700.90
1,308
Oct 22, 2026
705.90
705.00
703.40
704.40
704.40
3,072
Oct 21, 2026
711.00
712.40
705.00
705.90
705.90
9,110
Oct 20, 2026
715.30
716.00
707.00
711.00
711.00
1,052
Oct 19, 2026
719.60
721.40
708.80
715.30
715.30
19,945
Oct 16, 2026
716.80
729.40
712.90
719.60
719.60
16,924
Oct 15, 2026
710.40
727.50
710.20
716.80
716.80
83,314
Oct 14, 2026
710.00
716.20
707.00
710.40
710.40
9,094
Oct 13, 2026
691.90
710.00
689.90
710.00
710.00
53,976
Oct 12, 2026
693.60
696.60
686.10
691.90
691.90
13,494
Oct 9, 2026
709.60
709.60
682.80
693.60
693.60
40,575
Oct 8, 2026
694.50
745.00
675.40
709.60
709.60
81,501
Oct 7, 2026
706.50
708.10
693.10
694.50
694.50
16,683
Oct 6, 2026
719.80
726.40
697.30
706.50
706.50
30,073
Oct 5, 2026
731.00
738.80
709.90
719.80
719.80
31,454
Oct 1, 2026
733.70
736.00
721.40
731.00
731.00
5,500
Sep 30, 2026
717.50
750.00
715.00
733.70
733.70
14,027
Sep 29, 2026
704.70
729.20
704.60
717.50
717.50
39,702
Sep 28, 2026
706.90
707.30
702.00
704.70
704.70
11,752
Sep 24, 2026
713.60
710.60
694.00
706.90
706.90
68,140
Sep 23, 2026
725.40
733.00
711.00
713.60
713.60
17,427
Sep 22, 2026
733.30
734.00
720.10
725.40
725.40
18,762
Sep 17, 2026
720.00
737.70
719.90
733.30
733.30
15,885
Sep 16, 2026
737.40
746.00
720.10
737.80
737.80
2,065
Sep 15, 2026
737.60
737.40
737.40
737.40
737.40
656
Sep 14, 2026
749.10
749.10
728.60
737.60
737.60
14,172
Sep 10, 2026
761.20
752.30
742.50
749.10
749.10
3,443
Sep 9, 2026
764.30
771.90
759.00
761.20
761.20
3,234
Sep 8, 2026
763.40
769.00
758.20
764.30
764.30
3,374
Sep 7, 2026
766.30
769.70
756.60
763.40
763.40
3,586
Sep 4, 2026
720.00
774.70
720.00
766.30
766.30
7,151
Sep 3, 2026
735.00
775.00
735.00
773.30
773.30
3,197
Sep 2, 2026
758.10
759.90
747.20
757.70
757.70
25,153
Sep 1, 2026
738.60
765.60
723.80
758.10
758.10
29,387
Aug 31, 2026
769.00
769.00
728.30
738.60
738.60
16,657
Aug 28, 2026
728.50
757.60
727.30
749.00
749.00
17,695
Aug 27, 2026
730.00
738.90
716.30
728.50
728.50
15,642
Aug 26, 2026
10.5936
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 26, 2026
789.00
789.00
718.00
730.00
730.00
20,902
Aug 25, 2026
733.70
762.90
737.00
743.50
743.39
9,633
Aug 24, 2026
736.90
735.00
727.90
733.70
733.60
16,519
Aug 21, 2026
744.40
744.40
734.80
736.90
736.80
5,885
Aug 20, 2026
758.50
758.50
742.70
744.40
744.29
23,376
Aug 19, 2026
756.10
781.90
749.20
758.50
758.39
10,470
Aug 18, 2026
761.20
761.80
750.60
756.10
755.99
14,190
Aug 17, 2026
769.80
769.80
749.50
761.20
761.09
21,504
Aug 14, 2026
753.30
780.00
759.90
769.80
769.69
7,506
Aug 13, 2026
766.60
766.60
737.10
753.30
753.19
32,132
Aug 12, 2026
770.30
779.40
758.80
766.60
766.49
13,488
Aug 11, 2026
771.30
775.00
760.50
770.30
770.19
23,942
Aug 10, 2026
784.20
782.00
765.80
771.30
771.19
15,923
Aug 7, 2026
757.20
799.00
757.20
784.20
784.09
13,409
Aug 6, 2026
780.90
781.00
767.00
774.40
774.29
25,231
Aug 5, 2026
770.60
780.00
774.00
779.10
778.99
8,367
Aug 4, 2026
773.10
782.30
766.80
770.60
770.49
5,914
Aug 3, 2026
782.10
782.10
758.60
773.10
772.99
26,959
Jul 31, 2026
773.00
785.80
775.00
782.10
781.99
3,529
Jul 30, 2026
763.60
775.00
763.60
773.00
772.89
13,270
Jul 29, 2026
769.90
770.10
765.70
766.30
766.19
3,383
Jul 28, 2026
779.80
779.80
769.40
769.90
769.79
14,017
Jul 27, 2026
781.80
781.80
772.50
779.80
779.69
5,157
Jul 24, 2026
770.00
788.30
763.00
781.80
781.69
13,570
Jul 22, 2026
800.00
800.00
785.00
788.10
787.99
8,840
Jul 21, 2026
787.40
794.60
774.90
789.30
789.19
14,472
Jul 20, 2026
788.50
790.00
778.40
787.40
787.29
5,596
Jul 17, 2026
799.90
799.90
783.00
788.50
788.39
4,358
Jul 16, 2026
774.20
784.00
763.40
780.50
780.39
4,431
Jul 15, 2026
764.30
777.50
762.00
774.20
774.09
7,068
Jul 14, 2026
773.90
773.80
757.80
759.70
759.59
24,196
Jul 13, 2026
784.60
785.00
757.00
773.90
773.79
20,065
Jul 10, 2026
788.60
796.00
776.60
784.60
784.49
9,487
Jul 9, 2026
787.50
798.50
785.00
788.60
788.49
9,508
Jul 8, 2026
801.40
801.40
783.00
787.50
787.39
9,075
Jul 7, 2026
823.50
816.10
798.10
801.40
801.29
8,521
Jul 6, 2026
833.70
834.60
814.70
823.50
823.38
19,077
Jul 3, 2026
822.40
842.00
828.80
833.70
833.58
31,134
Jul 2, 2026
825.50
827.00
815.30
822.40
822.28
30,231
Jul 1, 2026
796.90
825.90
789.10
821.20
821.08
40,373
Jun 30, 2026
780.00
800.40
780.00
797.80
797.69
21,330
Jun 29, 2026
791.50
800.00
785.10
794.50
794.39
17,621
Jun 26, 2026
791.80
791.80
791.80
791.80
791.69
-
Jun 25, 2026
791.30
798.20
777.30
791.80
791.69
11,166
Jun 24, 2026
808.00
808.00
781.80
791.30
791.19
16,833
Jun 23, 2026
777.50
777.50
754.30
776.30
776.19
25,733
Jun 22, 2026
782.30
796.60
770.40
777.50
777.39
10,044
Jun 19, 2026
775.40
785.20
770.00
782.30
782.19
26,356
Jun 18, 2026
771.80
780.00
764.10
775.40
775.29
13,976
Jun 17, 2026
776.80
784.10
765.50
771.80
771.69
13,828
Jun 16, 2026
777.50
785.00
769.10
776.80
776.69
24,885
Jun 15, 2026
797.40
799.70
778.00
785.20
785.09
45,239
Jun 12, 2026
760.80
802.80
754.00
797.40
797.29
80,387
Jun 11, 2026
756.40
769.40
752.00
760.80
760.69
21,510
Jun 10, 2026
765.50
760.40
749.30
756.40
756.29
35,283
Jun 9, 2026
770.00
770.00
760.00
765.50
765.39
59,480
Jun 8, 2026
774.10
774.10
744.80
765.90
765.79
56,998
Jun 5, 2026
13.2088
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
776.30
783.00
770.40
780.10
779.99
28,652
Jun 4, 2026
778.20
807.90
766.80
789.50
789.26
73,896
Jun 3, 2026
793.50
809.30
740.10
780.30
780.06
75,980
Jun 2, 2026
791.40
810.30
788.30
793.50
793.25
39,566
Jun 1, 2026
799.00
803.00
775.30
791.40
791.15
44,566
May 29, 2026
825.00
814.90
804.40
808.70
808.45
23,940
May 28, 2026
829.70
839.10
804.80
825.00
824.74
67,859
May 27, 2026
800.00
816.00
795.00
804.10
803.85
30,215
May 26, 2026
830.00
830.00
800.00
806.80
806.55
17,297
May 25, 2026
787.70
828.90
787.70
818.30
818.05
71,392
May 20, 2026
790.70
790.70
760.00
787.70
787.46
30,596
May 19, 2026
802.00
802.00
787.40
790.70
790.46
21,334
May 18, 2026
805.80
813.00
792.00
802.00
801.75
11,604
May 15, 2026
796.10
820.00
798.00
805.80
805.55
21,041
May 14, 2026
807.70
808.00
790.00
796.10
795.85
28,066
May 13, 2026
839.70
839.70
804.60
807.70
807.45
27,182
May 12, 2026
820.60
821.00
814.00
816.70
816.45
16,490
May 11, 2026
837.30
837.40
816.00
823.10
822.85
19,152
May 8, 2026
837.50
837.90
832.90
837.30
837.04
5,228
May 7, 2026
841.10
846.80
825.00
837.50
837.24
64,218
May 6, 2026
837.40
848.00
837.00
841.10
840.84
50,288
May 5, 2026
826.90
845.00
820.00
837.40
837.14
72,188
May 4, 2026
828.90
840.00
825.20
826.90
826.64
20,986
May 1, 2026
825.10
833.80
823.00
828.90
828.64
3,582
Apr 30, 2026
835.00
835.00
817.00
825.10
824.84
17,302
Apr 29, 2026
829.00
834.90
810.10
824.00
823.74
17,884
Apr 28, 2026
814.80
843.20
806.10
816.90
816.65
28,471
Apr 27, 2026
829.20
840.00
801.00
814.80
814.55
40,874
Apr 24, 2026
830.10
840.30
825.00
829.20
828.94
9,336
Apr 23, 2026
815.00
837.10
815.00
830.10
829.84
19,515
Apr 20, 2026
813.40
815.00
805.10
813.90
813.65
27,541
Apr 17, 2026
801.20
823.60
801.20
813.40
813.15
13,257
Apr 16, 2026
803.70
803.70
794.30
801.20
800.95
6,808
Apr 15, 2026
820.60
828.90
788.00
803.70
803.45
39,292
Apr 14, 2026
822.00
823.90
810.00
820.60
820.35
30,201
Apr 13, 2026
846.00
846.00
815.00
821.90
821.65
30,669
Apr 10, 2026
826.10
840.30
826.10
831.60
831.34
17,881
Apr 9, 2026
13.195001
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
787.10
836.90
770.00
826.10
825.84
49,248
Apr 6, 2026
788.80
828.80
786.90
800.30
799.92
17,927
Apr 3, 2026
793.30
793.30
777.10
788.80
788.43
11,217
Mar 31, 2026
799.00
804.90
779.20
793.30
792.92
40,495
Mar 30, 2026
805.00
805.00
777.60
791.10
790.72
27,531
Mar 27, 2026
801.70
843.90
781.80
805.00
804.62
94,317
Mar 26, 2026
771.70
821.00
761.30
801.70
801.32
130,641
Mar 25, 2026
843.00
843.00
744.40
771.70
771.33
108,832
Mar 24, 2026
793.90
793.90
767.20
775.60
775.23
14,812
Mar 23, 2026
835.90
835.90
786.50
793.90
793.52
23,831
Mar 20, 2026
808.90
821.80
808.70
812.80
812.41
8,620
Mar 19, 2026
791.10
819.50
791.10
808.90
808.52
18,686
Mar 18, 2026
791.80
795.00
788.90
791.10
790.72
23,781
Mar 17, 2026
790.50
795.00
776.90
791.80
791.42
32,007
Mar 16, 2026
791.70
799.60
780.00
790.50
790.12
20,568
Mar 13, 2026
776.70
800.00
765.50
791.70
791.32
12,247
Mar 12, 2026
797.90
798.00
770.00
776.70
776.33
101,230
Mar 11, 2026
796.30
815.00
790.00
797.90
797.52
39,891
Mar 10, 2026
814.80
814.80
795.00
796.30
795.92
43,211
Mar 9, 2026
826.80
826.80
781.10
781.10
780.73
38,191
Mar 6, 2026
826.80
830.00
818.10
826.80
826.41
6,945
Mar 5, 2026
825.70
830.00
816.70
826.80
826.41
14,922
Mar 4, 2026
824.80
837.00
817.00
825.70
825.31
24,333
Mar 2, 2026
807.90
823.90
806.90
822.10
821.71
37,405
Feb 27, 2026
777.20
819.40
772.60
807.90
807.52
45,011
Feb 26, 2026
800.00
810.00
775.10
777.20
776.83
66,615
Feb 25, 2026
796.40
800.00
782.80
785.80
785.43
38,259
Feb 24, 2026
807.20
807.90
791.00
796.40
796.02
42,705
Feb 23, 2026
812.90
812.90
800.00
807.20
806.82
40,322
Feb 20, 2026
811.00
822.70
805.90
812.90
812.51
8,705
Feb 19, 2026
819.60
829.90
790.00
811.00
810.62
69,602
Feb 18, 2026
827.80
832.40
800.00
819.60
819.21
39,365
Feb 17, 2026
831.80
833.00
820.00
827.80
827.41
10,349
Feb 16, 2026
827.50
838.00
818.60
831.80
831.41
19,824
Feb 13, 2026
827.40
834.80
819.00
827.50
827.11
16,767
Feb 12, 2026
826.70
833.10
817.80
827.40
827.01
92,533
Feb 11, 2026
838.00
839.40
825.20
826.70
826.31
12,867
Feb 10, 2026
824.50
845.70
817.30
829.80
829.41
66,581
Feb 9, 2026
806.90
850.60
806.90
824.50
824.11
57,698
Feb 6, 2026
804.30
815.70
800.00
806.90
806.52
46,396
Feb 5, 2026
816.70
816.90
804.30
804.30
803.92
121,395
Feb 4, 2026
834.90
845.10
815.00
816.70
816.31
40,192
Feb 3, 2026
825.60
835.60
825.60
834.90
834.50
24,749
Feb 2, 2026
830.00
830.00
814.10
825.60
825.21
64,586
Jan 30, 2026
839.10
839.10
830.00
832.70
832.30
8,175
Jan 29, 2026
848.70
849.90
837.20
839.10
838.70
25,738
Jan 28, 2026
831.30
850.00
831.30
848.70
848.30
100,002
Jan 27, 2026
851.00
856.00
833.00
834.90
834.50
40,974
Jan 26, 2026
865.10
864.40
851.00
857.50
857.09
50,876
Jan 23, 2026
848.20
877.20
848.20
865.10
864.69
29,959
Jan 22, 2026
882.80
882.80
855.90
859.70
859.29
50,670
Jan 21, 2026
859.40
868.50
852.10
861.90
861.49
65,334
Jan 20, 2026
882.80
882.80
843.00
859.40
858.99
89,677
Jan 19, 2026
877.40
877.40
852.10
873.50
873.09
294,409
Jan 16, 2026
869.00
881.00
865.10
877.40
876.98
13,868
Jan 15, 2026
877.90
877.90
847.10
869.00
868.59
315,584
Jan 14, 2026
879.20
883.00
872.00
877.90
877.48
22,027
Jan 13, 2026
894.50
894.50
872.40
879.20
878.78
36,715
Jan 12, 2026
912.30
912.30
885.10
894.50
894.08
48,070
Jan 9, 2026
915.30
924.90
910.00
912.30
911.87
9,722
Jan 8, 2026
933.10
933.10
907.10
914.40
913.97
34,730
Jan 7, 2026
934.00
934.00
914.00
923.80
923.36
44,865
Jan 6, 2026
930.00
937.00
928.50
930.90
930.46
68,902
Jan 5, 2026
889.90
930.00
889.90
928.60
928.16
49,872
Jan 1, 2026
874.50
900.00
880.20
889.90
889.48
34,735
Dec 31, 2025
894.90
894.90
865.30
874.50
874.09
26,831
Dec 30, 2025
863.60
877.20
863.60
870.80
870.39
14,526
Dec 29, 2025
850.10
877.50
861.90
863.60
863.19
56,050
Dec 25, 2025
868.90
868.90
838.00
851.60
851.20
39,362
Dec 24, 2025
845.00
856.00
843.60
851.90
851.50
33,234
Dec 23, 2025
846.00
868.90
839.00
845.00
844.60
25,196
Dec 22, 2025
846.20
855.40
840.00
846.00
845.60
63,088
Dec 18, 2025
844.00
871.60
844.00
844.40
844.00
33,274
Dec 17, 2025
879.90
879.90
860.00
861.30
860.89
16,279
Dec 16, 2025
871.20
870.00
856.00
865.90
865.49
21,902
Dec 15, 2025
861.40
879.60
853.30
871.20
870.79
25,616
Dec 11, 2025
844.90
870.00
836.10
862.10
861.69
56,827
Dec 10, 2025
843.60
860.20
826.60
833.70
833.30
29,155
Dec 9, 2025
854.70
858.50
832.30
843.60
843.20
17,377
Dec 8, 2025
13.355599
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 8, 2025
869.30
868.90
850.90
854.70
854.29
19,843
Dec 4, 2025
849.70
863.50
849.60
859.40
858.99
19,101
Dec 3, 2025
844.60
850.40
830.30
849.70
849.30
12,586
Dec 2, 2025
850.40
850.40
835.00
844.60
844.20
31,531
Dec 1, 2025
854.50
854.50
846.00
850.40
850.00
3,866
Nov 27, 2025
846.10
855.00
846.10
853.30
852.90
10,489
Nov 26, 2025
859.40
879.20
843.00
857.30
856.89
16,024
Nov 25, 2025
874.80
874.80
854.90
859.40
858.99
21,931
Nov 24, 2025
876.40
894.20
865.80
874.80
874.38
38,669
Nov 20, 2025
850.00
890.00
850.00
880.90
880.48
63,717
Nov 19, 2025
868.80
868.80
830.00
847.30
846.90
71,119
Nov 18, 2025
852.40
852.40
823.00
829.20
828.81
66,421
Nov 17, 2025
865.60
865.60
849.50
852.40
852.00
51,791
Nov 13, 2025
866.50
868.00
846.60
866.70
866.29
25,923
Nov 12, 2025
872.30
872.30
860.00
866.50
866.09
16,079
Nov 11, 2025
866.80
880.00
860.00
872.30
871.89
10,175
Nov 10, 2025
870.00
871.00
855.80
866.80
866.39
19,073
Nov 6, 2025
859.70
878.10
850.00
853.00
852.60
147,903
Nov 5, 2025
845.20
869.90
838.40
859.70
859.29
53,504
Nov 4, 2025
860.00
860.00
860.00
860.00
859.59
-
Nov 3, 2025
870.60
880.00
845.10
860.00
859.59
112,035
Oct 30, 2025
872.50
872.50
862.50
871.70
871.29
13,446
