S H L Telemedicine Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.150	1.285	1.150	1.205	0.663	4,322
2025-10-27	1.200	1.250	1.100	1.250	0.688	3,231
2025-10-24	1.100	1.245	1.060	1.060	0.583	4,393
2025-10-23	1.200	1.245	1.170	1.170	0.644	1,304
2025-10-22	1.100	1.200	1.100	1.200	0.660	913
2025-10-21	1.250	1.250	1.150	1.160	0.638	2,680
2025-10-20	1.180	1.250	1.180	1.180	0.649	2,498
2025-10-17	1.275	1.275	1.060	1.245	0.685	8,395
2025-10-16	1.100	1.270	1.100	1.250	0.688	18,702
2025-10-15	1.180	1.180	1.015	1.040	0.572	3,758
2025-10-14	1.100	1.310	1.005	1.180	0.649	29,904
2025-10-13	1.100	1.100	1.005	1.100	0.605	3,347
2025-10-10	1.010	1.085	1.010	1.010	0.556	4,276
2025-10-09	0.994	1.100	0.994	1.100	0.605	5,896
2025-10-08	1.100	1.100	0.994	0.994	0.547	19,269
2025-10-07	1.035	1.035	0.980	1.020	0.561	3,660
2025-10-06	1.035	1.040	1.000	1.040	0.572	6,924
2025-10-03	1.035	1.040	0.912	1.040	0.572	36,889
2025-10-02	0.950	1.090	0.950	1.035	0.569	44,345
2025-10-01	0.832	1.045	0.832	0.900	0.495	32,131
2025-09-30	1.215	1.215	0.900	1.020	0.561	52,562
2025-09-29	1.220	1.220	0.940	1.105	0.608	23,625
2025-09-26	1.100	1.110	0.830	0.830	0.457	14,496
2025-09-25	0.990	1.100	0.950	1.100	0.605	32,571
2025-09-24	1.100	1.100	0.824	0.904	0.497	46,587
2025-09-23	1.200	1.200	0.914	0.914	0.503	12,191
2025-09-22	1.225	1.225	0.700	1.030	0.567	85,420
2025-09-19	1.305	1.485	1.220	1.220	0.671	17,507
2025-09-18	1.230	1.480	1.150	1.250	0.688	28,427
2025-09-17	1.350	1.390	1.350	1.390	0.765	3,278
2025-09-16	1.430	1.435	1.350	1.350	0.743	9,965
2025-09-15	1.470	1.500	1.380	1.460	0.803	6,485
2025-09-12	1.490	1.490	1.490	1.490	0.820	182
2025-09-11	1.450	1.475	1.410	1.475	0.811	13,251
2025-09-10	1.430	1.430	1.310	1.310	0.721	2,942
2025-09-09	1.320	1.450	1.320	1.415	0.778	1,040
2025-09-08	1.430	1.430	1.335	1.335	0.734	13,409
2025-09-05	1.490	1.490	1.430	1.430	0.787	907
2025-09-04	1.345	1.390	1.345	1.390	0.765	1,149
2025-09-03	1.370	1.495	1.345	1.345	0.740	13,847
2025-09-02	1.465	1.465	1.465	1.465	0.806	193
2025-09-01	1.525	1.565	1.525	1.565	0.861	113
2025-08-28	1.555	1.585	1.320	1.585	0.872	171
2025-08-27	1.405	1.585	1.350	1.585	0.872	6,715
2025-08-25	1.450	1.590	1.400	1.530	0.842	4,991
2025-08-22	1.590	1.590	1.450	1.450	0.798	1,965
2025-08-21	1.530	1.530	1.525	1.530	0.842	1,115
2025-08-20	1.440	1.585	1.315	1.575	0.866	4,196
2025-08-19	1.520	1.520	1.440	1.440	0.792	3,251
2025-08-18	1.590	1.590	1.590	1.590	0.875	696
2025-08-15	1.440	1.590	1.440	1.590	0.875	396
2025-08-14	1.585	1.585	1.440	1.440	0.792	640
2025-08-13	1.590	1.590	1.450	1.450	0.798	14,198
2025-08-12	1.590	1.590	1.450	1.450	0.798	2,724
2025-08-11	1.595	1.595	1.455	1.590	0.875	227
2025-08-08	1.620	1.620	1.450	1.450	0.798	20,142
2025-08-07	1.550	1.620	1.480	1.480	0.814	6,891
2025-08-06	1.515	1.630	1.500	1.500	0.825	22,327
2025-08-05	1.630	1.630	1.630	1.630	0.897	1,233
2025-08-04	1.500	1.635	1.500	1.635	0.899	7,531

← NewerPage 5 of 20 · 1,180 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-04-10	1.0025 ILS

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.