Amal Holdings A.D. Ltd. (TLV:AMAL)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,659.00
+27.00 (1.65%)
At close: Aug 21, 2026
Amal Holdings A.D. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,632.00 | 1,692.00 | 1,613.00 | 1,659.00 | 1,659.00 | 1.65% | 18,954 |
| Aug 20, 2026 | 1,618.00 | 1,646.00 | 1,593.00 | 1,632.00 | 1,632.00 | 0.87% | 23,045 |
| Aug 19, 2026 | 1,598.00 | 1,620.00 | 1,595.00 | 1,618.00 | 1,618.00 | 1.25% | 17,633 |
| Aug 18, 2026 | 1,625.00 | 1,625.00 | 1,587.00 | 1,598.00 | 1,598.00 | -1.66% | 11,731 |
| Aug 17, 2026 | 1,670.00 | 1,677.00 | 1,615.00 | 1,625.00 | 1,625.00 | -2.69% | 13,789 |
| Aug 14, 2026 | 1,647.00 | 1,674.00 | 1,647.00 | 1,670.00 | 1,670.00 | 1.40% | 3,389 |
| Aug 13, 2026 | 1,637.00 | 1,666.00 | 1,617.00 | 1,647.00 | 1,647.00 | 0.61% | 17,359 |
| Aug 12, 2026 | 1,627.00 | 1,678.00 | 1,620.00 | 1,637.00 | 1,637.00 | -1.80% | 45,366 |
| Aug 11, 2026 | 1,672.00 | 1,676.00 | 1,654.00 | 1,667.00 | 1,667.00 | -0.30% | 9,294 |
| Aug 10, 2026 | 1,678.00 | 1,713.00 | 1,653.00 | 1,672.00 | 1,672.00 | -0.36% | 31,499 |
| Aug 7, 2026 | 1,670.00 | 1,700.00 | 1,667.00 | 1,678.00 | 1,678.00 | -1.29% | 39,234 |
| Aug 6, 2026 | 1,697.00 | 1,729.00 | 1,662.00 | 1,700.00 | 1,700.00 | 0.18% | 691,853 |
| Aug 5, 2026 | 1,723.00 | 1,747.00 | 1,675.00 | 1,697.00 | 1,697.00 | -1.51% | 133,652 |
| Aug 4, 2026 | 1,751.00 | 1,756.00 | 1,723.00 | 1,723.00 | 1,723.00 | -1.60% | 88,231 |
| Aug 3, 2026 | 1,714.00 | 1,779.00 | 1,700.00 | 1,751.00 | 1,751.00 | 2.16% | 73,240 |
| Jul 31, 2026 | 1,720.00 | 1,720.00 | 1,698.00 | 1,714.00 | 1,714.00 | 0.65% | 17,886 |
| Jul 30, 2026 | 1,730.00 | 1,730.00 | 1,694.00 | 1,703.00 | 1,703.00 | -1.22% | 39,548 |
| Jul 29, 2026 | 1,741.00 | 1,730.00 | 1,705.00 | 1,724.00 | 1,724.00 | -0.98% | 30,742 |
| Jul 28, 2026 | 1,777.00 | 1,777.00 | 1,737.00 | 1,741.00 | 1,741.00 | -2.03% | 12,386 |
| Jul 27, 2026 | 1,770.00 | 1,819.00 | 1,740.00 | 1,777.00 | 1,777.00 | 0.40% | 53,722 |
| Jul 24, 2026 | 1,758.00 | 1,789.00 | 1,758.00 | 1,770.00 | 1,770.00 | -0.17% | 12,705 |
| Jul 22, 2026 | 1,771.00 | 1,777.00 | 1,740.00 | 1,773.00 | 1,773.00 | 0.11% | 27,050 |
| Jul 21, 2026 | 1,800.00 | 1,867.00 | 1,752.00 | 1,771.00 | 1,771.00 | -1.34% | 20,259 |
| Jul 20, 2026 | 1,688.00 | 1,799.00 | 1,683.00 | 1,795.00 | 1,795.00 | 6.34% | 113,353 |
| Jul 17, 2026 | 1,716.00 | 1,710.00 | 1,672.00 | 1,688.00 | 1,688.00 | -1.63% | 8,603 |
| Jul 16, 2026 | 1,684.00 | 1,748.00 | 1,670.00 | 1,716.00 | 1,716.00 | 1.90% | 35,177 |
| Jul 15, 2026 | 1,693.00 | 1,730.00 | 1,678.00 | 1,684.00 | 1,684.00 | -0.53% | 25,404 |
| Jul 14, 2026 | 1,729.00 | 1,749.00 | 1,686.00 | 1,693.00 | 1,693.00 | -2.08% | 13,445 |
| Jul 13, 2026 | 1,742.00 | 1,750.00 | 1,705.00 | 1,729.00 | 1,729.00 | -0.75% | 32,695 |
| Jul 10, 2026 | 1,650.00 | 1,758.00 | 1,650.00 | 1,742.00 | 1,742.00 | 1.93% | 18,305 |
| Jul 9, 2026 | 1,737.00 | 1,737.00 | 1,681.00 | 1,709.00 | 1,709.00 | -1.61% | 37,648 |
| Jul 8, 2026 | 1,720.00 | 1,750.00 | 1,687.00 | 1,737.00 | 1,737.00 | 2.96% | 17,572 |
| Jul 7, 2026 | 1,790.00 | 1,790.00 | 1,687.00 | 1,687.00 | 1,687.00 | -5.75% | 2,430,225 |
| Jul 6, 2026 | 1,759.00 | 1,798.00 | 1,759.00 | 1,790.00 | 1,790.00 | 1.76% | 13,266 |
| Jul 3, 2026 | 1,710.00 | 1,767.00 | 1,699.00 | 1,759.00 | 1,759.00 | 2.87% | 25,234 |
| Jul 2, 2026 | 1,691.00 | 1,730.00 | 1,679.00 | 1,710.00 | 1,710.00 | 1.12% | 7,210 |
| Jul 1, 2026 | 1,694.00 | 1,733.00 | 1,686.00 | 1,691.00 | 1,691.00 | -0.18% | 20,648 |
| Jun 30, 2026 | 1,665.00 | 1,724.00 | 1,645.00 | 1,694.00 | 1,694.00 | 1.74% | 135,137 |
| Jun 29, 2026 | 1,652.00 | 1,677.00 | 1,635.00 | 1,665.00 | 1,665.00 | 0.79% | 16,648 |
| Jun 26, 2026 | 1,657.00 | 1,661.00 | 1,637.00 | 1,652.00 | 1,652.00 | -0.30% | 8,336 |
| Jun 25, 2026 | 1,657.00 | 1,661.00 | 1,635.00 | 1,657.00 | 1,657.00 | - | 24,343 |
| Jun 24, 2026 | 1,643.00 | 1,703.00 | 1,635.00 | 1,657.00 | 1,657.00 | 0.85% | 22,902 |
| Jun 23, 2026 | 1,678.00 | 1,678.00 | 1,605.00 | 1,643.00 | 1,643.00 | -2.09% | 47,346 |
| Jun 22, 2026 | 1,700.00 | 1,705.00 | 1,662.00 | 1,678.00 | 1,678.00 | -1.29% | 305,001 |
| Jun 19, 2026 | 1,693.00 | 1,715.00 | 1,693.00 | 1,700.00 | 1,700.00 | 0.41% | 50,624 |
| Jun 18, 2026 | 1,702.00 | 1,696.00 | 1,673.00 | 1,693.00 | 1,693.00 | -0.53% | 287,136 |
| Jun 17, 2026 | 1,718.00 | 1,730.00 | 1,691.00 | 1,702.00 | 1,702.00 | -0.93% | 8,890 |
| Jun 16, 2026 | 1,746.00 | 1,756.00 | 1,704.00 | 1,718.00 | 1,718.00 | -1.88% | 19,696 |
| Jun 15, 2026 | 1,800.00 | 1,800.00 | 1,735.00 | 1,751.00 | 1,751.00 | -1.57% | 17,932 |
| Jun 12, 2026 | 1,890.00 | 1,890.00 | 1,773.00 | 1,779.00 | 1,779.00 | 0.62% | 11,699 |