UK markets open in 3 hours 10 minutes
NIKKEI 225
38,350.71 +76.66 (+0.20%) HANG SENG
18,109.20 +346.17 (+1.95%) CRUDE OIL
79.43 +0.43 (+0.54%) GOLD FUTURES
2,328.20 +17.20 (+0.74%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,851.38 -2,084.41 (-4.35%)
Merchavia Holdings and Investments Ltd. (MRHL.TA)
Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
At close: 04:49PM IDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 85.00 | 88.30 | 88.20 | 88.30 | 88.30 | 2,890 |
| 30 Apr 2024 | 85.20 | 85.00 | 85.00 | 85.00 | 85.00 | 2,600 |
| 25 Apr 2024 | 79.80 | 87.00 | 82.90 | 85.20 | 85.20 | 8,836 |
| 24 Apr 2024 | 82.20 | 80.00 | 79.10 | 79.80 | 79.80 | 9,180 |
| 21 Apr 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
| 18 Apr 2024 | 82.20 | 78.20 | 78.20 | 82.20 | 82.20 | 20 |
| 17 Apr 2024 | 85.40 | 85.40 | 82.10 | 82.20 | 82.20 | 22,720 |
| 16 Apr 2024 | 84.60 | 87.90 | 87.90 | 85.40 | 85.40 | 590 |
| 15 Apr 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | - |
| 14 Apr 2024 | 86.20 | 82.90 | 82.90 | 84.60 | 84.60 | 1,191 |
| 11 Apr 2024 | 87.60 | 84.30 | 84.30 | 86.20 | 86.20 | 999 |
| 10 Apr 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | - |
| 09 Apr 2024 | 89.40 | 86.00 | 85.50 | 87.60 | 87.60 | 1,200 |
| 08 Apr 2024 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | - |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | - |
| 03 Apr 2024 | 91.10 | 92.30 | 89.00 | 89.40 | 89.40 | 23,149 |
| 02 Apr 2024 | 93.60 | 92.00 | 90.00 | 91.10 | 91.10 | 17,793 |
| 01 Apr 2024 | 84.30 | 95.00 | 87.50 | 93.60 | 93.60 | 42,502 |
| 31 Mar 2024 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - |
| 28 Mar 2024 | 82.90 | 84.30 | 84.30 | 84.30 | 84.30 | 3,883 |
| 27 Mar 2024 | 83.30 | 83.00 | 82.10 | 82.90 | 82.90 | 4,936 |
| 26 Mar 2024 | 85.90 | 83.30 | 83.20 | 83.30 | 83.30 | 4,483 |
| 25 Mar 2024 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | 1,052 |
| 21 Mar 2024 | 87.50 | 87.50 | 85.00 | 85.90 | 85.90 | 1,754 |
| 20 Mar 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 19 Mar 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 920 |
| 18 Mar 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 17 Mar 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 14 Mar 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 13 Mar 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 12 Mar 2024 | 95.00 | 95.00 | 86.60 | 87.50 | 87.50 | 7,676 |
| 11 Mar 2024 | 94.00 | 94.00 | 90.00 | 90.00 | 90.00 | 20,005 |
| 10 Mar 2024 | 95.60 | 95.00 | 91.40 | 91.40 | 91.40 | 4,222 |
| 07 Mar 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | - |
| 06 Mar 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | - |
| 05 Mar 2024 | 102.00 | 98.20 | 94.20 | 95.60 | 95.60 | 8,633 |
| 04 Mar 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 03 Mar 2024 | 104.00 | 103.90 | 101.00 | 102.00 | 102.00 | 3,071 |
| 29 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 769 |
| 28 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 26 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 25 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 22 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 21 Feb 2024 | 108.90 | 103.00 | 102.90 | 104.00 | 104.00 | 1,556 |
| 20 Feb 2024 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | - |
| 19 Feb 2024 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | - |
| 18 Feb 2024 | 93.30 | 109.00 | 89.80 | 108.90 | 108.90 | 47,036 |
| 15 Feb 2024 | 92.70 | 95.00 | 95.00 | 93.30 | 93.30 | 520 |
| 14 Feb 2024 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | - |
| 13 Feb 2024 | 96.30 | 96.30 | 92.10 | 92.70 | 92.70 | 125,583 |
| 12 Feb 2024 | 98.90 | 99.10 | 95.20 | 96.30 | 96.30 | 8,368 |
| 11 Feb 2024 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | 8 |
| 08 Feb 2024 | 98.10 | 100.00 | 100.00 | 98.90 | 98.90 | 819 |
| 07 Feb 2024 | 102.00 | 98.10 | 98.00 | 98.10 | 98.10 | 1,960 |
| 06 Feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 05 Feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 04 Feb 2024 | 106.10 | 102.10 | 102.00 | 102.00 | 102.00 | 3,159 |
| 01 Feb 2024 | 110.10 | 110.10 | 109.00 | 106.10 | 106.10 | 49 |
| 31 Jan 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 30 Jan 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 29 Jan 2024 | 95.40 | 106.00 | 106.00 | 106.00 | 106.00 | 3,843 |
| 28 Jan 2024 | 90.70 | 97.90 | 90.70 | 95.40 | 95.40 | 601 |
| 25 Jan 2024 | 90.10 | 96.40 | 90.10 | 94.30 | 94.30 | 4,675 |
| 24 Jan 2024 | 93.90 | 105.00 | 91.00 | 93.20 | 93.20 | 77,858 |
| 23 Jan 2024 | 97.00 | 96.00 | 90.00 | 93.90 | 93.90 | 29,071 |
| 22 Jan 2024 | 109.80 | 109.80 | 92.00 | 97.00 | 97.00 | 60,823 |
| 21 Jan 2024 | 108.00 | 109.90 | 102.90 | 105.70 | 105.70 | 4,655 |
| 18 Jan 2024 | 93.20 | 116.00 | 96.80 | 108.00 | 108.00 | 221,981 |
| 17 Jan 2024 | 94.00 | 97.00 | 90.40 | 93.20 | 93.20 | 18,347 |
| 16 Jan 2024 | 85.10 | 91.00 | 85.10 | 89.60 | 89.60 | 21,977 |
| 15 Jan 2024 | 84.20 | 87.40 | 84.10 | 85.10 | 85.10 | 19,759 |
| 14 Jan 2024 | 94.80 | 94.80 | 80.00 | 81.10 | 81.10 | 51,619 |
| 14 Jan 2024 | 1:5 Stock split | |||||
| 11 Jan 2024 | 99.50 | 102.00 | 96.00 | 98.50 | 98.50 | 26,603 |
| 10 Jan 2024 | 94.00 | 96.50 | 96.00 | 96.50 | 96.50 | 10,520 |
| 09 Jan 2024 | 96.50 | 97.00 | 92.00 | 94.00 | 94.00 | 31,359 |
| 08 Jan 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
| 07 Jan 2024 | 93.50 | 97.00 | 96.50 | 96.50 | 96.50 | 7,400 |
| 04 Jan 2024 | 93.50 | 94.50 | 93.50 | 93.50 | 93.50 | 2,696 |
| 03 Jan 2024 | 96.00 | 93.50 | 93.50 | 93.50 | 93.50 | 3,058 |
| 02 Jan 2024 | 97.00 | 101.00 | 93.50 | 96.00 | 96.00 | 18,530 |
| 01 Jan 2024 | 94.50 | 99.00 | 91.00 | 93.50 | 93.50 | 12,228 |
| 31 Dec 2023 | 91.50 | 94.50 | 94.50 | 94.50 | 94.50 | 3,107 |
| 28 Dec 2023 | 92.50 | 95.00 | 88.50 | 91.50 | 91.50 | 43,068 |
| 27 Dec 2023 | 95.00 | 95.00 | 91.50 | 92.50 | 92.50 | 18,414 |
| 26 Dec 2023 | 95.00 | 95.00 | 90.50 | 95.00 | 95.00 | 173,287 |
| 25 Dec 2023 | 97.00 | 97.00 | 90.00 | 95.00 | 95.00 | 17,660 |
| 24 Dec 2023 | 103.00 | 103.00 | 95.00 | 97.00 | 97.00 | 20,106 |
| 21 Dec 2023 | 89.00 | 110.50 | 89.50 | 99.50 | 99.50 | 122,357 |
| 20 Dec 2023 | 87.50 | 187.50 | 85.00 | 89.00 | 89.00 | 18,171 |
| 19 Dec 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 18 Dec 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 17 Dec 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 14 Dec 2023 | 84.00 | 88.50 | 83.50 | 87.50 | 87.50 | 4,165 |
| 13 Dec 2023 | 90.00 | 90.00 | 83.50 | 84.00 | 84.00 | 14,571 |
| 12 Dec 2023 | 86.00 | 89.50 | 86.00 | 86.50 | 86.50 | 7,472 |
| 11 Dec 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 10 Dec 2023 | 93.50 | 93.50 | 88.50 | 90.00 | 90.00 | 23,838 |
| 07 Dec 2023 | 93.50 | 93.50 | 88.50 | 90.00 | 90.00 | 193,930 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.