Singapore markets open in 4 hours 39 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
58,202.73 -1,524.35 (-2.55%) CMC Crypto 200
1,213.39 -47.79 (-3.79%)
Electra Limited (ELTR.TA)
Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
At close: 05:24PM IDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 131,300.00 | 137,470.00 | 130,750.00 | 135,220.00 | 135,220.00 | 15,250 |
| 03 Jul 2024 | 129,890.00 | 131,460.00 | 128,150.00 | 130,000.00 | 130,000.00 | 3,093 |
| 02 Jul 2024 | 128,000.00 | 129,230.00 | 127,300.00 | 128,010.00 | 128,010.00 | 2,209 |
| 01 Jul 2024 | 129,690.00 | 130,100.00 | 126,420.00 | 128,200.00 | 128,200.00 | 3,404 |
| 30 Jun 2024 | 128,000.00 | 132,500.00 | 127,810.00 | 129,690.00 | 129,690.00 | 6,712 |
| 27 Jun 2024 | 127,740.00 | 127,740.00 | 125,120.00 | 125,800.00 | 125,800.00 | 10,436 |
| 26 Jun 2024 | 126,230.00 | 129,800.00 | 126,230.00 | 127,740.00 | 127,740.00 | 3,954 |
| 25 Jun 2024 | 124,850.00 | 129,580.00 | 124,270.00 | 126,230.00 | 126,230.00 | 2,838 |
| 24 Jun 2024 | 123,570.00 | 126,840.00 | 123,450.00 | 125,200.00 | 125,200.00 | 3,806 |
| 23 Jun 2024 | 124,200.00 | 126,700.00 | 121,260.00 | 123,570.00 | 123,570.00 | 2,685 |
| 20 Jun 2024 | 129,000.00 | 129,580.00 | 123,150.00 | 124,200.00 | 124,200.00 | 5,734 |
| 19 Jun 2024 | 126,340.00 | 129,610.00 | 125,530.00 | 128,860.00 | 128,860.00 | 3,299 |
| 18 Jun 2024 | 128,010.00 | 129,000.00 | 126,020.00 | 126,340.00 | 126,340.00 | 4,097 |
| 17 Jun 2024 | 123,970.00 | 128,450.00 | 123,010.00 | 127,300.00 | 127,300.00 | 4,039 |
| 16 Jun 2024 | 126,490.00 | 127,000.00 | 124,000.00 | 124,210.00 | 124,210.00 | 1,608 |
| 13 Jun 2024 | 126,880.00 | 128,280.00 | 123,880.00 | 125,340.00 | 125,340.00 | 3,323 |
| 10 Jun 2024 | 120,000.00 | 126,880.00 | 120,000.00 | 126,850.00 | 126,850.00 | 3,188 |
| 09 Jun 2024 | 124,660.00 | 125,700.00 | 121,860.00 | 121,860.00 | 121,860.00 | 2,320 |
| 06 Jun 2024 | 126,240.00 | 127,930.00 | 124,600.00 | 124,660.00 | 124,660.00 | 6,560 |
| 05 Jun 2024 | 130,160.00 | 131,030.00 | 126,110.00 | 127,370.00 | 127,370.00 | 3,314 |
| 04 Jun 2024 | 132,500.00 | 132,760.00 | 129,510.00 | 130,160.00 | 130,160.00 | 2,376 |
| 03 Jun 2024 | 133,800.00 | 134,890.00 | 129,850.00 | 133,820.00 | 133,820.00 | 4,608 |
| 02 Jun 2024 | 134,000.00 | 134,000.00 | 130,730.00 | 131,350.00 | 131,350.00 | 1,947 |
| 30 May 2024 | 131,500.00 | 131,910.00 | 127,810.00 | 131,500.00 | 131,500.00 | 18,919 |
| 29 May 2024 | 133,900.00 | 134,630.00 | 131,210.00 | 133,400.00 | 133,400.00 | 5,113 |
| 28 May 2024 | 130,310.00 | 133,520.00 | 130,250.00 | 133,400.00 | 133,400.00 | 6,490 |
| 27 May 2024 | 129,000.00 | 129,330.00 | 126,520.00 | 128,480.00 | 128,480.00 | 1,991 |
| 26 May 2024 | 128,000.00 | 129,330.00 | 127,750.00 | 128,260.00 | 128,260.00 | 742 |
| 23 May 2024 | 129,200.00 | 129,970.00 | 125,710.00 | 127,440.00 | 127,440.00 | 5,050 |
| 22 May 2024 | 131,570.00 | 131,570.00 | 128,040.00 | 128,600.00 | 128,600.00 | 3,934 |
| 21 May 2024 | 131,590.00 | 132,510.00 | 130,060.00 | 131,440.00 | 131,440.00 | 4,916 |
| 20 May 2024 | 131,400.00 | 132,080.00 | 128,020.00 | 131,000.00 | 131,000.00 | 7,391 |
| 19 May 2024 | 135,000.00 | 135,000.00 | 130,930.00 | 131,400.00 | 131,400.00 | 2,216 |
| 16 May 2024 | 135,300.00 | 135,940.00 | 132,900.00 | 133,190.00 | 133,190.00 | 4,983 |
| 15 May 2024 | 139,100.00 | 140,300.00 | 135,510.00 | 135,940.00 | 135,940.00 | 4,516 |
| 12 May 2024 | 144,000.00 | 144,000.00 | 140,050.00 | 140,300.00 | 140,300.00 | 1,870 |
| 09 May 2024 | 141,130.00 | 142,690.00 | 140,020.00 | 142,500.00 | 142,500.00 | 3,996 |
| 08 May 2024 | 142,360.00 | 145,000.00 | 140,100.00 | 141,130.00 | 141,130.00 | 4,272 |
| 07 May 2024 | 143,000.00 | 144,560.00 | 139,200.00 | 144,560.00 | 144,560.00 | 5,508 |
| 06 May 2024 | 142,820.00 | 144,980.00 | 139,510.00 | 140,350.00 | 140,350.00 | 5,632 |
| 05 May 2024 | 144,800.00 | 145,750.00 | 142,540.00 | 145,000.00 | 145,000.00 | 3,180 |
| 02 May 2024 | 143,000.00 | 143,860.00 | 139,120.00 | 143,770.00 | 143,770.00 | 13,940 |
| 01 May 2024 | 143,000.00 | 143,000.00 | 141,020.00 | 142,420.00 | 142,420.00 | 1,301 |
| 30 Apr 2024 | 142,660.00 | 144,850.00 | 141,600.00 | 143,000.00 | 143,000.00 | 3,439 |
| 25 Apr 2024 | 144,620.00 | 145,830.00 | 141,080.00 | 141,080.00 | 141,080.00 | 6,076 |
| 24 Apr 2024 | 146,980.00 | 147,610.00 | 142,210.00 | 144,290.00 | 144,290.00 | 3,232 |
| 21 Apr 2024 | 144,000.00 | 144,990.00 | 140,980.00 | 144,490.00 | 144,490.00 | 3,620 |
| 18 Apr 2024 | 139,020.00 | 141,430.00 | 137,600.00 | 140,840.00 | 140,840.00 | 3,311 |
| 17 Apr 2024 | 140,000.00 | 141,810.00 | 137,000.00 | 137,290.00 | 137,290.00 | 3,526 |
| 16 Apr 2024 | 136,900.00 | 140,010.00 | 136,110.00 | 139,790.00 | 139,790.00 | 3,750 |
| 15 Apr 2024 | 144,650.00 | 147,800.00 | 138,610.00 | 139,410.00 | 139,410.00 | 4,660 |
| 15 Apr 2024 | 1041.8275 Dividend | |||||
| 14 Apr 2024 | 141,900.00 | 144,990.00 | 137,800.00 | 143,460.00 | 142,418.17 | 2,610 |
| 11 Apr 2024 | 142,300.00 | 143,170.00 | 139,000.00 | 139,000.00 | 137,990.56 | 3,339 |
| 10 Apr 2024 | 146,400.00 | 146,990.00 | 141,510.00 | 143,350.00 | 142,308.97 | 3,083 |
| 09 Apr 2024 | 146,800.00 | 148,180.00 | 142,270.00 | 147,080.00 | 146,011.88 | 5,900 |
| 08 Apr 2024 | 142,870.00 | 149,450.00 | 142,020.00 | 148,250.00 | 147,173.39 | 6,524 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 145,900.00 | 146,060.00 | 141,010.00 | 142,000.00 | 140,968.77 | 5,725 |
| 03 Apr 2024 | 150,000.00 | 150,000.00 | 143,990.00 | 147,000.00 | 145,932.47 | 3,491 |
| 02 Apr 2024 | 153,300.00 | 153,630.00 | 148,500.00 | 149,270.00 | 148,185.97 | 2,965 |
| 01 Apr 2024 | 162,490.00 | 162,490.00 | 153,500.00 | 153,500.00 | 152,385.25 | 1,985 |
| 31 Mar 2024 | 160,200.00 | 161,000.00 | 158,020.00 | 158,340.00 | 157,190.11 | 2,827 |
| 28 Mar 2024 | 162,340.00 | 162,340.00 | 156,200.00 | 158,330.00 | 157,180.19 | 9,124 |
| 27 Mar 2024 | 161,000.00 | 164,750.00 | 157,270.00 | 161,000.00 | 159,830.80 | 3,833 |
| 26 Mar 2024 | 163,000.00 | 166,370.00 | 158,300.00 | 158,300.00 | 157,150.41 | 4,848 |
| 25 Mar 2024 | 161,800.00 | 164,500.00 | 159,030.00 | 163,000.00 | 161,816.27 | 3,956 |
| 21 Mar 2024 | 163,800.00 | 163,800.00 | 158,510.00 | 161,800.00 | 160,624.98 | 5,029 |
| 20 Mar 2024 | 153,510.00 | 161,650.00 | 153,510.00 | 161,650.00 | 160,476.06 | 3,566 |
| 19 Mar 2024 | 158,280.00 | 160,100.00 | 155,510.00 | 159,110.00 | 157,954.52 | 3,993 |
| 18 Mar 2024 | 153,870.00 | 158,950.00 | 151,720.00 | 157,890.00 | 156,743.38 | 3,740 |
| 17 Mar 2024 | 153,000.00 | 156,440.00 | 150,900.00 | 153,870.00 | 152,752.56 | 3,445 |
| 14 Mar 2024 | 150,900.00 | 154,040.00 | 149,200.00 | 149,200.00 | 148,116.48 | 5,440 |
| 13 Mar 2024 | 155,000.00 | 155,000.00 | 150,790.00 | 151,000.00 | 149,903.41 | 1,521 |
| 12 Mar 2024 | 151,160.00 | 156,060.00 | 151,160.00 | 153,080.00 | 151,968.31 | 4,013 |
| 11 Mar 2024 | 150,400.00 | 153,510.00 | 150,250.00 | 151,160.00 | 150,062.25 | 1,637 |
| 10 Mar 2024 | 152,010.00 | 152,200.00 | 150,110.00 | 150,490.00 | 149,397.11 | 1,607 |
| 07 Mar 2024 | 157,000.00 | 158,670.00 | 152,500.00 | 154,000.00 | 152,881.63 | 7,124 |
| 06 Mar 2024 | 154,000.00 | 154,000.00 | 154,000.00 | 154,000.00 | 152,881.63 | - |
| 05 Mar 2024 | 154,000.00 | 157,980.00 | 153,110.00 | 154,000.00 | 152,881.63 | 6,969 |
| 04 Mar 2024 | 155,210.00 | 156,250.00 | 153,050.00 | 154,190.00 | 153,070.25 | 8,180 |
| 03 Mar 2024 | 155,000.00 | 160,000.00 | 152,420.00 | 155,210.00 | 154,082.84 | 1,455 |
| 29 Feb 2024 | 155,190.00 | 158,740.00 | 154,630.00 | 155,000.00 | 153,874.36 | 4,767 |
| 28 Feb 2024 | 157,460.00 | 157,550.00 | 153,540.00 | 154,630.00 | 153,507.05 | 4,518 |
| 26 Feb 2024 | 158,000.00 | 162,740.00 | 156,370.00 | 157,310.00 | 156,167.59 | 16,046 |
| 25 Feb 2024 | 153,670.00 | 159,700.00 | 153,670.00 | 158,000.00 | 156,852.58 | 3,403 |
| 22 Feb 2024 | 148,010.00 | 152,880.00 | 147,230.00 | 151,700.00 | 150,598.33 | 10,834 |
| 21 Feb 2024 | 144,100.00 | 148,390.00 | 143,010.00 | 147,830.00 | 146,756.44 | 4,805 |
| 20 Feb 2024 | 141,600.00 | 146,990.00 | 139,140.00 | 144,000.00 | 142,954.25 | 5,337 |
| 19 Feb 2024 | 133,080.00 | 140,400.00 | 131,000.00 | 140,400.00 | 139,380.39 | 6,347 |
| 18 Feb 2024 | 134,030.00 | 134,430.00 | 132,600.00 | 133,080.00 | 132,113.55 | 1,177 |
| 15 Feb 2024 | 137,400.00 | 137,850.00 | 133,820.00 | 134,030.00 | 133,056.66 | 2,969 |
| 14 Feb 2024 | 137,600.00 | 137,700.00 | 134,820.00 | 136,760.00 | 135,766.83 | 2,300 |
| 13 Feb 2024 | 135,800.00 | 137,210.00 | 134,310.00 | 136,490.00 | 135,498.78 | 4,526 |
| 12 Feb 2024 | 133,870.00 | 135,980.00 | 130,810.00 | 134,980.00 | 133,999.75 | 14,112 |
| 11 Feb 2024 | 131,500.00 | 132,000.00 | 130,510.00 | 131,350.00 | 130,396.12 | 603 |
| 08 Feb 2024 | 135,000.00 | 135,600.00 | 132,720.00 | 133,160.00 | 132,192.97 | 2,408 |
| 07 Feb 2024 | 133,800.00 | 136,520.00 | 133,600.00 | 135,800.00 | 134,813.80 | 16,808 |
| 06 Feb 2024 | 133,440.00 | 134,990.00 | 133,330.00 | 133,800.00 | 132,828.33 | 5,047 |
| 05 Feb 2024 | 135,000.00 | 137,690.00 | 133,770.00 | 134,160.00 | 133,185.70 | 1,904 |
| *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.