Hamashbir 365 Ltd (MSBI.TA)
Tel Aviv - Tel Aviv Delayed Price. Currency in ILA (0.01 ILS)
Add to watchlist
At close: 05:24PM IDT
Time Period:
Oct 16, 2023 - Oct 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 15, 2024 | 115.50 | 115.50 | 113.50 | 114.60 | 114.60 | 69,905 |
| Oct 14, 2024 | 121.20 | 121.20 | 110.90 | 113.40 | 113.40 | 1,707,572 |
| Oct 13, 2024 | 124.10 | 124.10 | 118.00 | 119.00 | 119.00 | 28,210 |
| Oct 10, 2024 | 122.30 | 122.30 | 118.40 | 121.80 | 121.80 | 15,438 |
| Oct 09, 2024 | 119.40 | 121.30 | 117.60 | 120.00 | 120.00 | 24,889 |
| Oct 08, 2024 | 125.50 | 125.50 | 118.30 | 119.40 | 119.40 | 67,195 |
| Oct 07, 2024 | 122.90 | 123.50 | 121.40 | 123.20 | 123.20 | 32,010 |
| Oct 06, 2024 | 126.10 | 124.30 | 122.30 | 122.90 | 122.90 | 21,352 |
| Oct 01, 2024 | 133.70 | 133.70 | 123.80 | 126.10 | 126.10 | 11,653 |
| Sept 30, 2024 | 131.30 | 134.00 | 125.40 | 130.00 | 130.00 | 87,909 |
| Sept 29, 2024 | 132.50 | 133.90 | 129.10 | 131.30 | 131.30 | 15,593 |
| Sept 26, 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | - |
| Sept 25, 2024 | 133.60 | 133.00 | 130.90 | 131.90 | 131.90 | 18,262 |
| Sept 24, 2024 | 134.20 | 133.90 | 130.80 | 133.60 | 133.60 | 9,038 |
| Sept 23, 2024 | 135.30 | 135.30 | 130.00 | 134.20 | 134.20 | 19,064 |
| Sept 22, 2024 | 135.30 | 135.30 | 129.10 | 132.80 | 132.80 | 26,678 |
| Sept 19, 2024 | 132.90 | 134.00 | 132.80 | 132.80 | 132.80 | 32,064 |
| Sept 18, 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | 360 |
| Sept 17, 2024 | 134.40 | 133.00 | 131.70 | 132.90 | 132.90 | 23,011 |
| Sept 16, 2024 | 130.90 | 135.90 | 130.90 | 134.40 | 134.40 | 43,063 |
| Sept 15, 2024 | 129.30 | 131.00 | 124.60 | 130.90 | 130.90 | 59,663 |
| Sept 12, 2024 | 124.50 | 130.70 | 122.70 | 129.30 | 129.30 | 39,719 |
| Sept 11, 2024 | 125.00 | 131.00 | 122.20 | 123.30 | 123.30 | 156,482 |
| Sept 10, 2024 | 124.60 | 125.90 | 124.40 | 125.00 | 125.00 | 62,301 |
| Sept 09, 2024 | 128.10 | 128.10 | 123.60 | 124.60 | 124.60 | 13,608 |
| Sept 08, 2024 | 126.00 | 128.10 | 126.00 | 127.10 | 127.10 | 13,163 |
| Sept 05, 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - |
| Sept 04, 2024 | 126.40 | 127.90 | 122.00 | 125.60 | 125.60 | 2,519 |
| Sept 03, 2024 | 127.60 | 127.60 | 126.00 | 126.40 | 126.40 | 12,508 |
| Sept 02, 2024 | 128.80 | 128.80 | 124.00 | 125.70 | 125.70 | 19,673 |
| Sept 01, 2024 | 132.40 | 132.40 | 127.00 | 128.90 | 128.90 | 27,599 |
| Aug 29, 2024 | 133.90 | 133.90 | 130.50 | 132.40 | 132.40 | 3,837 |
| Aug 28, 2024 | 134.90 | 134.90 | 129.50 | 131.50 | 131.50 | 8,251 |
| Aug 27, 2024 | 130.30 | 133.00 | 128.40 | 132.20 | 132.20 | 1,742 |
| Aug 26, 2024 | 131.00 | 135.00 | 124.40 | 130.30 | 130.30 | 36,851 |
| Aug 25, 2024 | 131.10 | 131.10 | 122.10 | 131.00 | 131.00 | 32,447 |
| Aug 22, 2024 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | 1,222 |
| Aug 21, 2024 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | 2,676 |
| Aug 20, 2024 | 129.90 | 132.50 | 129.80 | 131.10 | 131.10 | 1,994 |
| Aug 19, 2024 | 129.20 | 131.70 | 129.20 | 129.90 | 129.90 | 6,514 |
| Aug 18, 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | 2,457 |
| Aug 15, 2024 | 128.70 | 134.00 | 123.70 | 129.20 | 129.20 | 49,925 |
| Aug 14, 2024 | 127.40 | 129.10 | 123.80 | 128.70 | 128.70 | 26,583 |
| Aug 12, 2024 | 129.50 | 128.50 | 125.70 | 127.40 | 127.40 | 4,396 |
| Aug 11, 2024 | 127.70 | 130.20 | 127.70 | 129.50 | 129.50 | 9,178 |
| Aug 08, 2024 | 128.00 | 134.00 | 121.10 | 127.70 | 127.70 | 58,406 |
| Aug 07, 2024 | 132.60 | 133.00 | 123.60 | 127.40 | 127.40 | 22,621 |
| Aug 06, 2024 | 126.60 | 129.00 | 128.60 | 129.00 | 129.00 | 12,978 |
| Aug 05, 2024 | 128.10 | 129.30 | 124.70 | 126.60 | 126.60 | 19,383 |
| Aug 04, 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | 2,974 |
| Aug 01, 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | 165,998 |
| Jul 31, 2024 | 129.00 | 129.00 | 127.30 | 128.10 | 128.10 | 10,435 |
| Jul 30, 2024 | 129.00 | 129.00 | 120.00 | 123.70 | 123.70 | 11,111 |
| Jul 29, 2024 | 128.00 | 128.00 | 125.00 | 127.10 | 127.10 | 11,360 |
| Jul 28, 2024 | 127.50 | 127.50 | 125.50 | 126.40 | 126.40 | 40,157 |
| Jul 25, 2024 | 124.00 | 127.40 | 116.00 | 125.70 | 125.70 | 55,024 |
| Jul 24, 2024 | 123.50 | 123.50 | 116.00 | 122.70 | 122.70 | 17,789 |
| Jul 23, 2024 | 122.50 | 122.50 | 119.60 | 122.10 | 122.10 | 14,465 |
| Jul 22, 2024 | 121.00 | 122.50 | 119.90 | 121.30 | 121.30 | 17,630 |
| Jul 21, 2024 | 120.00 | 120.00 | 111.20 | 119.90 | 119.90 | 12,366 |
| Jul 18, 2024 | 117.70 | 119.90 | 115.00 | 118.90 | 118.90 | 59,492 |
| Jul 17, 2024 | 118.00 | 118.00 | 117.00 | 117.70 | 117.70 | 26,146 |
| Jul 16, 2024 | 115.10 | 116.50 | 115.10 | 116.20 | 116.20 | 38,571 |
| Jul 15, 2024 | 115.50 | 115.50 | 113.00 | 115.10 | 115.10 | 30,336 |
| Jul 14, 2024 | 116.50 | 116.50 | 110.00 | 111.10 | 111.10 | 68,177 |
| Jul 11, 2024 | 115.00 | 115.00 | 107.20 | 114.50 | 114.50 | 16,838 |
| Jul 10, 2024 | 109.40 | 109.50 | 109.40 | 109.50 | 109.50 | 1,489 |
| Jul 09, 2024 | 109.30 | 109.40 | 103.00 | 109.40 | 109.40 | 5,487 |
| Jul 08, 2024 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | 314 |
| Jul 07, 2024 | 109.50 | 109.50 | 109.20 | 109.30 | 109.30 | 19,727 |
| Jul 04, 2024 | 109.40 | 109.40 | 106.80 | 107.30 | 107.30 | 31,809 |
| Jul 03, 2024 | 111.90 | 109.90 | 105.40 | 107.10 | 107.10 | 30,999 |
| Jul 02, 2024 | 112.80 | 112.80 | 110.00 | 111.90 | 111.90 | 23,242 |
| Jul 01, 2024 | 111.60 | 111.50 | 108.70 | 111.10 | 111.10 | 4,782 |
| Jun 30, 2024 | 115.00 | 115.00 | 110.00 | 111.60 | 111.60 | 22,453 |
| Jun 27, 2024 | 114.00 | 114.00 | 107.20 | 112.90 | 112.90 | 10,688 |
| Jun 26, 2024 | 111.70 | 111.70 | 108.90 | 110.60 | 110.60 | 21,039 |
| Jun 25, 2024 | 109.00 | 113.00 | 108.00 | 111.70 | 111.70 | 36,312 |
| Jun 24, 2024 | 107.30 | 109.00 | 103.70 | 108.00 | 108.00 | 65,776 |
| Jun 23, 2024 | 104.00 | 107.50 | 101.70 | 107.30 | 107.30 | 111,305 |
| Jun 20, 2024 | 103.90 | 103.90 | 99.10 | 102.30 | 102.30 | 11,362 |
| Jun 19, 2024 | 101.50 | 102.90 | 99.10 | 101.10 | 101.10 | 10,151 |
| Jun 18, 2024 | 102.00 | 102.90 | 100.30 | 101.50 | 101.50 | 29,170 |
| Jun 17, 2024 | 99.80 | 101.00 | 97.50 | 100.20 | 100.20 | 37,281 |
| Jun 16, 2024 | 99.70 | 101.00 | 96.50 | 98.60 | 98.60 | 32,425 |
| Jun 13, 2024 | 101.00 | 101.00 | 96.80 | 97.80 | 97.80 | 12,060 |
| Jun 10, 2024 | 101.30 | 96.80 | 96.80 | 100.60 | 100.60 | 315 |
| Jun 09, 2024 | 101.40 | 101.40 | 99.40 | 101.30 | 101.30 | 3,702 |
| Jun 06, 2024 | 97.60 | 102.00 | 97.60 | 101.40 | 101.40 | 3,111 |
| Jun 06, 2024 | 3.14555 Dividend | |||||
| Jun 05, 2024 | 101.70 | 101.80 | 99.00 | 100.70 | 97.55 | 9,237 |
| Jun 04, 2024 | 102.50 | 103.00 | 96.50 | 101.70 | 98.52 | 111,358 |
| Jun 03, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 99.30 | 2,322 |
| Jun 02, 2024 | 100.30 | 104.60 | 98.50 | 99.60 | 96.49 | 39,478 |
| May 30, 2024 | 107.50 | 108.80 | 97.90 | 100.30 | 97.17 | 320,912 |
| May 29, 2024 | 107.50 | 107.50 | 101.00 | 103.10 | 99.88 | 73,361 |
| May 28, 2024 | 101.50 | 107.00 | 100.50 | 105.90 | 102.59 | 199,242 |
| May 27, 2024 | 101.00 | 102.00 | 95.00 | 99.00 | 95.91 | 66,362 |
| May 26, 2024 | 94.50 | 101.00 | 94.50 | 99.70 | 96.59 | 13,012 |
| May 23, 2024 | 99.00 | 99.00 | 92.30 | 94.50 | 91.55 | 133,966 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.