Bank Hapoalim B.M. (BKHYY)
OTCMKTS · Delayed Price · Currency is USD
99.17
+0.73 (0.74%)
At close: Aug 27, 2025
Bank Hapoalim B.M. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 99.00 | 99.77 | 97.36 | 98.45 | 98.45 | 3.54% | 6,763 |
| Aug 25, 2025 | 95.26 | 96.16 | 94.62 | 95.08 | 95.08 | 0.65% | 13,222 |
| Aug 22, 2025 | 92.88 | 94.50 | 92.88 | 94.46 | 93.41 | 1.90% | 6,356 |
| Aug 21, 2025 | 92.14 | 92.80 | 89.15 | 92.70 | 91.67 | -0.31% | 19,615 |
| Aug 20, 2025 | 95.15 | 95.15 | 92.87 | 92.99 | 91.96 | -1.55% | 5,703 |
| Aug 19, 2025 | 93.86 | 94.78 | 93.81 | 94.45 | 93.40 | -0.75% | 17,916 |
| Aug 18, 2025 | 95.02 | 97.49 | 94.72 | 95.16 | 94.10 | 0.15% | 11,105 |
| Aug 15, 2025 | 94.45 | 95.63 | 93.36 | 95.02 | 93.96 | 1.95% | 5,557 |
| Aug 14, 2025 | 96.00 | 96.00 | 92.55 | 93.20 | 92.16 | -1.47% | 25,565 |
| Aug 13, 2025 | 92.99 | 94.59 | 92.99 | 94.59 | 93.54 | 2.66% | 1,865 |
| Aug 12, 2025 | 92.50 | 92.50 | 90.80 | 92.14 | 91.12 | -0.56% | 8,793 |
| Aug 11, 2025 | 95.35 | 95.35 | 91.68 | 92.66 | 91.63 | 2.08% | 29,117 |
| Aug 8, 2025 | 90.00 | 92.98 | 89.75 | 90.78 | 89.77 | -1.85% | 5,959 |
| Aug 7, 2025 | 88.21 | 94.80 | 88.21 | 92.49 | 91.46 | 2.47% | 29,237 |
| Aug 6, 2025 | 87.76 | 91.81 | 87.76 | 90.26 | 89.26 | -0.17% | 3,173 |
| Aug 5, 2025 | 90.02 | 91.99 | 89.97 | 90.41 | 89.41 | -4.40% | 4,812 |
| Aug 4, 2025 | 94.00 | 96.95 | 93.77 | 94.58 | 93.52 | -0.12% | 39,105 |
| Aug 1, 2025 | 93.85 | 96.59 | 93.29 | 94.69 | 93.64 | 0.53% | 18,369 |
| Jul 31, 2025 | 95.37 | 95.37 | 93.66 | 94.19 | 93.14 | -0.64% | 19,852 |
| Jul 30, 2025 | 96.20 | 96.20 | 93.31 | 94.80 | 93.75 | 0.23% | 5,161 |
| Jul 29, 2025 | 96.40 | 96.40 | 93.16 | 94.59 | 93.53 | 0.25% | 18,878 |
| Jul 28, 2025 | 92.70 | 96.50 | 92.70 | 94.35 | 93.30 | -1.19% | 10,891 |
| Jul 25, 2025 | 98.50 | 98.50 | 94.65 | 95.48 | 94.42 | 0.05% | 4,301 |
| Jul 24, 2025 | 97.58 | 97.58 | 95.43 | 95.43 | 94.37 | -1.91% | 7,313 |
| Jul 23, 2025 | 95.50 | 98.08 | 95.50 | 97.29 | 96.21 | 1.34% | 4,036 |
| Jul 22, 2025 | 95.51 | 96.00 | 95.51 | 96.00 | 94.93 | 0.70% | 3,314 |
| Jul 21, 2025 | 94.91 | 95.65 | 94.91 | 95.33 | 94.27 | -1.21% | 23,001 |
| Jul 18, 2025 | 96.63 | 97.96 | 95.51 | 96.49 | 95.42 | 1.49% | 11,429 |
| Jul 17, 2025 | 94.50 | 97.00 | 94.50 | 95.07 | 94.02 | -0.35% | 8,088 |
| Jul 16, 2025 | 95.08 | 96.09 | 94.66 | 95.41 | 94.35 | 0.84% | 14,185 |
| Jul 15, 2025 | 90.95 | 96.00 | 90.95 | 94.62 | 93.56 | 0.28% | 37,567 |
| Jul 14, 2025 | 97.00 | 97.00 | 94.33 | 94.35 | 93.30 | -5.13% | 260,713 |
| Jul 11, 2025 | 99.50 | 100.05 | 99.25 | 99.45 | 98.34 | -0.55% | 285,072 |
| Jul 10, 2025 | 99.49 | 100.20 | 98.85 | 100.00 | 98.89 | 3.05% | 290,166 |
| Jul 9, 2025 | 98.95 | 98.95 | 95.25 | 97.04 | 95.96 | 3.21% | 2,088 |
| Jul 8, 2025 | 94.00 | 96.37 | 94.00 | 94.02 | 92.97 | 0.04% | 1,351 |
| Jul 7, 2025 | 98.79 | 98.79 | 93.98 | 93.98 | 92.94 | 0.73% | 926 |
| Jul 1, 2025 | 93.30 | 93.30 | 93.30 | 93.30 | 92.26 | -1.80% | 777 |
| Jun 30, 2025 | 96.00 | 96.00 | 95.01 | 95.01 | 93.95 | 3.82% | 1,008 |
| Jun 27, 2025 | 91.51 | 91.51 | 91.51 | 91.51 | 90.49 | 1.67% | 1,033 |
| Jun 26, 2025 | 90.01 | 90.01 | 90.01 | 90.01 | 89.01 | -5.75% | 841 |
| Jun 25, 2025 | 92.50 | 96.00 | 92.50 | 95.50 | 94.44 | 3.67% | 1,013 |
| Jun 24, 2025 | 92.10 | 92.12 | 92.10 | 92.12 | 91.09 | 1.34% | 1,853 |
| Jun 23, 2025 | 89.04 | 90.90 | 89.04 | 90.90 | 89.89 | 3.54% | 3,183 |
| Jun 20, 2025 | 88.69 | 88.69 | 87.79 | 87.79 | 86.81 | 2.14% | 1,082 |
| Jun 18, 2025 | 83.71 | 86.01 | 83.71 | 85.95 | 84.99 | 2.53% | 2,934 |
| Jun 17, 2025 | 84.70 | 84.70 | 83.83 | 83.83 | 82.90 | 0.18% | 2,297 |
| Jun 16, 2025 | 82.09 | 83.68 | 80.16 | 83.68 | 82.75 | 7.89% | 1,579 |
| Jun 13, 2025 | 77.91 | 77.91 | 77.56 | 77.56 | 76.70 | -2.67% | 973 |
| Jun 12, 2025 | 77.40 | 80.23 | 77.40 | 79.69 | 78.80 | -3.30% | 1,690 |