UK markets closed
NIKKEI 225
39,631.06 +47.98 (+0.12%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
83.46 +1.92 (+2.35%) GOLD FUTURES
2,342.10 +2.50 (+0.11%) DOW
39,169.52 +50.66 (+0.13%) Bitcoin GBP
50,000.27 +1,062.96 (+2.17%)
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:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 111.60 | 111.50 | 108.70 | 111.10 | 111.10 | 4,782 |
| 30 Jun 2024 | 115.00 | 115.00 | 110.00 | 111.60 | 111.60 | 22,453 |
| 27 Jun 2024 | 114.00 | 114.00 | 107.20 | 112.90 | 112.90 | 10,688 |
| 26 Jun 2024 | 111.70 | 111.70 | 108.90 | 110.60 | 110.60 | 21,039 |
| 25 Jun 2024 | 109.00 | 113.00 | 108.00 | 111.70 | 111.70 | 36,312 |
| 24 Jun 2024 | 107.30 | 109.00 | 103.70 | 108.00 | 108.00 | 65,776 |
| 23 Jun 2024 | 104.00 | 107.50 | 101.70 | 107.30 | 107.30 | 111,305 |
| 20 Jun 2024 | 103.90 | 103.90 | 99.10 | 102.30 | 102.30 | 11,362 |
| 19 Jun 2024 | 101.50 | 102.90 | 99.10 | 101.10 | 101.10 | 10,151 |
| 18 Jun 2024 | 102.00 | 102.90 | 100.30 | 101.50 | 101.50 | 29,170 |
| 17 Jun 2024 | 99.80 | 101.00 | 97.50 | 100.20 | 100.20 | 37,281 |
| 16 Jun 2024 | 99.70 | 101.00 | 96.50 | 98.60 | 98.60 | 32,425 |
| 13 Jun 2024 | 101.00 | 101.00 | 96.80 | 97.80 | 97.80 | 12,060 |
| 10 Jun 2024 | 101.30 | 96.80 | 96.80 | 100.60 | 100.60 | 315 |
| 09 Jun 2024 | 101.40 | 101.40 | 99.40 | 101.30 | 101.30 | 3,702 |
| 06 Jun 2024 | 97.60 | 102.00 | 97.60 | 101.40 | 101.40 | 3,111 |
| 06 Jun 2024 | 3.14555 Dividend | |||||
| 05 Jun 2024 | 101.70 | 101.80 | 99.00 | 100.70 | 97.55 | 9,237 |
| 04 Jun 2024 | 102.50 | 103.00 | 96.50 | 101.70 | 98.52 | 111,358 |
| 03 Jun 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 99.30 | 2,322 |
| 02 Jun 2024 | 100.30 | 104.60 | 98.50 | 99.60 | 96.49 | 39,478 |
| 30 May 2024 | 107.50 | 108.80 | 97.90 | 100.30 | 97.17 | 320,912 |
| 29 May 2024 | 107.50 | 107.50 | 101.00 | 103.10 | 99.88 | 73,361 |
| 28 May 2024 | 101.50 | 107.00 | 100.50 | 105.90 | 102.59 | 199,242 |
| 27 May 2024 | 101.00 | 102.00 | 95.00 | 99.00 | 95.91 | 66,362 |
| 26 May 2024 | 94.50 | 101.00 | 94.50 | 99.70 | 96.59 | 13,012 |
| 23 May 2024 | 99.00 | 99.00 | 92.30 | 94.50 | 91.55 | 133,966 |
| 22 May 2024 | 94.20 | 99.90 | 93.00 | 95.50 | 92.52 | 79,648 |
| 21 May 2024 | 94.10 | 94.30 | 94.20 | 94.20 | 91.26 | 15,358 |
| 20 May 2024 | 94.10 | 94.30 | 90.10 | 94.10 | 91.16 | 72,743 |
| 19 May 2024 | 94.10 | 94.10 | 90.10 | 93.50 | 90.58 | 2,598 |
| 16 May 2024 | 94.00 | 94.00 | 91.00 | 92.30 | 89.42 | 38,165 |
| 15 May 2024 | 94.90 | 94.90 | 92.00 | 92.90 | 90.00 | 40,077 |
| 12 May 2024 | 101.00 | 101.00 | 95.00 | 95.30 | 92.32 | 35,485 |
| 09 May 2024 | 97.60 | 110.00 | 97.00 | 101.90 | 98.72 | 92,926 |
| 08 May 2024 | 99.10 | 98.70 | 92.60 | 97.60 | 94.55 | 8,596 |
| 07 May 2024 | 99.70 | 93.00 | 93.00 | 99.10 | 96.00 | 191 |
| 06 May 2024 | 99.10 | 99.80 | 96.80 | 99.70 | 96.59 | 2,277 |
| 05 May 2024 | 99.80 | 99.70 | 96.80 | 99.10 | 96.00 | 3,646 |
| 02 May 2024 | 98.80 | 99.80 | 99.80 | 99.80 | 96.68 | 25,633 |
| 01 May 2024 | 98.80 | 93.00 | 93.00 | 98.80 | 95.71 | 13 |
| 30 Apr 2024 | 99.40 | 99.40 | 94.10 | 98.80 | 95.71 | 2,568 |
| 25 Apr 2024 | 99.00 | 99.00 | 93.00 | 98.90 | 95.81 | 3,318 |
| 24 Apr 2024 | 99.00 | 98.90 | 93.20 | 97.70 | 94.65 | 11,004 |
| 21 Apr 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 95.91 | 533 |
| 18 Apr 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 95.91 | 40 |
| 17 Apr 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 95.91 | 348 |
| 16 Apr 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 95.91 | 6 |
| 15 Apr 2024 | 97.90 | 99.00 | 99.00 | 99.00 | 95.91 | 2,404 |
| 14 Apr 2024 | 98.00 | 98.00 | 97.90 | 97.90 | 94.84 | 3,945 |
| 11 Apr 2024 | 97.70 | 96.00 | 96.00 | 96.90 | 93.87 | 1,022 |
| 10 Apr 2024 | 98.70 | 99.00 | 92.30 | 97.70 | 94.65 | 5,022 |
| 09 Apr 2024 | 98.80 | 95.20 | 95.20 | 98.70 | 95.62 | 49 |
| 08 Apr 2024 | 99.00 | 99.00 | 94.10 | 98.80 | 95.71 | 6,971 |
| 08 Apr 2024 | 2.57363 Dividend | |||||
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 95.91 | 3,895 |
| 03 Apr 2024 | 98.60 | 99.00 | 94.00 | 95.50 | 92.52 | 16,123 |
| 02 Apr 2024 | 99.10 | 98.60 | 98.60 | 98.60 | 95.52 | 4,548 |
| 01 Apr 2024 | 100.00 | 99.00 | 99.00 | 99.10 | 96.00 | 1,900 |
| 31 Mar 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 96.88 | 18,583 |
| 28 Mar 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 96.00 | 758 |
| 27 Mar 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 96.00 | 46 |
| 26 Mar 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 96.00 | 217 |
| 25 Mar 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 96.00 | 156 |
| 21 Mar 2024 | 99.10 | 99.10 | 99.00 | 99.10 | 96.00 | 18,742 |
| 20 Mar 2024 | 98.60 | 99.00 | 94.60 | 97.30 | 94.26 | 18,372 |
| 19 Mar 2024 | 98.50 | 99.00 | 99.00 | 98.60 | 95.52 | 359 |
| 18 Mar 2024 | 96.40 | 99.00 | 96.40 | 98.50 | 95.42 | 11,335 |
| 17 Mar 2024 | 99.10 | 99.10 | 95.10 | 96.40 | 93.39 | 5,697 |
| 14 Mar 2024 | 99.00 | 98.90 | 98.90 | 98.90 | 95.81 | 1,517 |
| 13 Mar 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 95.91 | 246 |
| 12 Mar 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 95.91 | 2,398 |
| 11 Mar 2024 | 99.10 | 99.10 | 94.60 | 98.10 | 95.04 | 8,314 |
| 10 Mar 2024 | 96.90 | 94.60 | 94.60 | 96.50 | 93.49 | 307 |
| 07 Mar 2024 | 96.20 | 99.00 | 94.50 | 96.90 | 93.87 | 6,623 |
| 06 Mar 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 95.52 | - |
| 05 Mar 2024 | 99.20 | 99.10 | 98.10 | 98.60 | 95.52 | 1,582 |
| 04 Mar 2024 | 99.00 | 99.90 | 99.90 | 99.20 | 96.10 | 435 |
| 03 Mar 2024 | 99.00 | 99.10 | 99.00 | 99.00 | 95.91 | 27,271 |
| 29 Feb 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 95.91 | 3,265 |
| 28 Feb 2024 | 98.60 | 99.00 | 98.90 | 99.00 | 95.91 | 9,365 |
| 26 Feb 2024 | 98.20 | 99.00 | 97.50 | 98.60 | 95.52 | 23,914 |
| 25 Feb 2024 | 98.90 | 98.90 | 97.60 | 98.20 | 95.13 | 33,157 |
| 22 Feb 2024 | 99.50 | 99.50 | 93.10 | 94.70 | 91.74 | 17,791 |
| 21 Feb 2024 | 95.10 | 97.00 | 95.10 | 95.80 | 92.81 | 18,312 |
| 20 Feb 2024 | 96.80 | 100.00 | 94.00 | 95.00 | 92.03 | 119,434 |
| 19 Feb 2024 | 96.70 | 97.40 | 95.70 | 96.80 | 93.78 | 6,397 |
| 18 Feb 2024 | 98.50 | 98.50 | 93.70 | 96.70 | 93.68 | 7,201 |
| 15 Feb 2024 | 95.80 | 97.50 | 94.00 | 94.80 | 91.84 | 40,705 |
| 14 Feb 2024 | 98.00 | 98.00 | 95.00 | 95.80 | 92.81 | 32,837 |
| 13 Feb 2024 | 96.70 | 99.30 | 95.60 | 98.00 | 94.94 | 5,725 |
| 12 Feb 2024 | 97.80 | 99.00 | 95.60 | 96.70 | 93.68 | 20,473 |
| 11 Feb 2024 | 98.40 | 99.40 | 96.80 | 97.80 | 94.75 | 3,266 |
| 08 Feb 2024 | 100.80 | 100.80 | 95.80 | 98.40 | 95.33 | 6,905 |
| 07 Feb 2024 | 99.50 | 100.80 | 96.00 | 97.70 | 94.65 | 17,324 |
| 06 Feb 2024 | 99.80 | 102.00 | 96.50 | 99.50 | 96.39 | 36,761 |
| 05 Feb 2024 | 98.30 | 101.90 | 96.50 | 99.80 | 96.68 | 16,820 |
| 04 Feb 2024 | 102.00 | 101.00 | 96.50 | 98.30 | 95.23 | 10,200 |
| 01 Feb 2024 | 99.20 | 102.00 | 102.00 | 102.00 | 98.81 | 77,786 |
| *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.