Amal Holdings A.D. Ltd. (TLV:AMAL)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,781.00
+15.00 (0.85%)
At close: May 8, 2026
Amal Holdings A.D. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,766.00 | 1,813.00 | 1,766.00 | 1,781.00 | 1,781.00 | 0.85% | 59,062 |
| May 7, 2026 | 1,766.00 | 1,815.00 | 1,766.00 | 1,766.00 | 1,766.00 | - | 194,145 |
| May 6, 2026 | 1,721.00 | 1,815.00 | 1,700.00 | 1,766.00 | 1,766.00 | 3.15% | 59,319 |
| May 5, 2026 | 1,714.00 | 1,745.00 | 1,700.00 | 1,712.00 | 1,712.00 | -0.12% | 297,605 |
| May 4, 2026 | 1,720.00 | 1,755.00 | 1,700.00 | 1,714.00 | 1,714.00 | 0.71% | 1,218,301 |
| May 1, 2026 | 1,700.00 | 1,720.00 | 1,690.00 | 1,702.00 | 1,702.00 | 0.12% | 133,424 |
| Apr 30, 2026 | 1,695.00 | 1,727.00 | 1,663.00 | 1,700.00 | 1,700.00 | 1.07% | 836,783 |
| Apr 29, 2026 | 1,628.00 | 1,693.00 | 1,628.00 | 1,682.00 | 1,682.00 | 0.06% | 692,392 |
| Apr 28, 2026 | 1,642.00 | 1,697.00 | 1,579.00 | 1,681.00 | 1,681.00 | 2.50% | 210,389 |
| Apr 27, 2026 | 1,690.00 | 1,726.00 | 1,624.00 | 1,640.00 | 1,640.00 | -4.43% | 61,349 |
| Apr 24, 2026 | 1,720.00 | 1,720.00 | 1,700.00 | 1,716.00 | 1,716.00 | -0.23% | 6,989 |
| Apr 23, 2026 | 1,697.00 | 1,738.00 | 1,698.00 | 1,720.00 | 1,720.00 | 1.36% | 13,102 |
| Apr 20, 2026 | 1,703.00 | 1,710.00 | 1,689.00 | 1,697.00 | 1,697.00 | -0.35% | 9,117 |
| Apr 17, 2026 | 1,741.00 | 1,748.00 | 1,681.00 | 1,703.00 | 1,703.00 | -2.18% | 35,528 |
| Apr 16, 2026 | 1,792.00 | 1,792.00 | 1,700.00 | 1,741.00 | 1,741.00 | -2.30% | 65,872 |
| Apr 15, 2026 | 1,708.00 | 1,812.00 | 1,701.00 | 1,782.00 | 1,782.00 | 4.33% | 18,631 |
| Apr 14, 2026 | 1,734.00 | 1,761.00 | 1,701.00 | 1,708.00 | 1,708.00 | -0.76% | 44,958 |
| Apr 13, 2026 | 1,758.00 | 1,781.00 | 1,708.00 | 1,721.00 | 1,721.00 | -2.10% | 28,023 |
| Apr 10, 2026 | 1,716.00 | 1,798.00 | 1,700.00 | 1,758.00 | 1,740.14 | 2.21% | 23,783 |
| Apr 9, 2026 | 1,720.00 | 1,740.00 | 1,712.00 | 1,720.00 | 1,702.53 | - | 123,196 |
| Apr 6, 2026 | 1,798.00 | 1,798.00 | 1,719.00 | 1,720.00 | 1,702.53 | -1.66% | 130,197 |
| Apr 3, 2026 | 1,750.00 | 1,798.00 | 1,741.00 | 1,749.00 | 1,731.23 | -0.06% | 7,574 |
| Mar 31, 2026 | 1,755.00 | 1,789.00 | 1,626.00 | 1,750.00 | 1,732.22 | -0.28% | 280,099 |
| Mar 30, 2026 | 1,791.00 | 1,791.00 | 1,750.00 | 1,755.00 | 1,737.17 | -2.01% | 54,216 |
| Mar 27, 2026 | 1,820.00 | 1,838.00 | 1,789.00 | 1,791.00 | 1,772.81 | -1.59% | 117,960 |
| Mar 26, 2026 | 1,767.00 | 1,865.00 | 1,766.00 | 1,820.00 | 1,801.51 | 3.00% | 13,721 |
| Mar 25, 2026 | 1,789.00 | 1,791.00 | 1,709.00 | 1,767.00 | 1,749.05 | -1.23% | 199,135 |
| Mar 24, 2026 | 1,720.00 | 1,801.00 | 1,720.00 | 1,789.00 | 1,770.83 | -1.11% | 187,143 |
| Mar 23, 2026 | 1,824.00 | 1,889.00 | 1,764.00 | 1,809.00 | 1,790.62 | -0.82% | 64,866 |
| Mar 20, 2026 | 1,871.00 | 1,871.00 | 1,811.00 | 1,824.00 | 1,805.47 | 2.36% | 8,162 |
| Mar 19, 2026 | 1,813.00 | 1,813.00 | 1,775.00 | 1,782.00 | 1,763.90 | 0.06% | 75,232 |
| Mar 18, 2026 | 1,780.00 | 1,847.00 | 1,766.00 | 1,781.00 | 1,762.91 | 0.06% | 1,395,325 |
| Mar 17, 2026 | 1,737.00 | 1,830.00 | 1,607.00 | 1,780.00 | 1,761.92 | 2.48% | 121,746 |
| Mar 16, 2026 | 1,740.00 | 1,749.00 | 1,705.00 | 1,737.00 | 1,719.36 | -0.17% | 53,281 |
| Mar 13, 2026 | 1,791.00 | 1,791.00 | 1,711.00 | 1,740.00 | 1,722.33 | -2.85% | 36,289 |
| Mar 12, 2026 | 1,795.00 | 1,817.00 | 1,743.00 | 1,791.00 | 1,772.81 | -1.05% | 273,753 |
| Mar 11, 2026 | 1,816.00 | 1,825.00 | 1,795.00 | 1,810.00 | 1,791.61 | -0.33% | 384,155 |
| Mar 10, 2026 | 1,842.00 | 1,855.00 | 1,802.00 | 1,816.00 | 1,797.55 | -1.41% | 15,100 |
| Mar 9, 2026 | 1,800.00 | 1,853.00 | 1,800.00 | 1,842.00 | 1,823.29 | -0.59% | 3,828 |
| Mar 6, 2026 | 1,850.00 | 1,871.00 | 1,848.00 | 1,853.00 | 1,834.18 | -0.27% | 9,951 |
| Mar 5, 2026 | 1,900.00 | 1,900.00 | 1,832.00 | 1,858.00 | 1,839.13 | -1.28% | 36,867 |
| Mar 4, 2026 | 1,888.00 | 1,900.00 | 1,874.00 | 1,882.00 | 1,862.88 | -0.32% | 62,263 |
| Mar 2, 2026 | 1,880.00 | 1,949.00 | 1,877.00 | 1,888.00 | 1,868.82 | 0.43% | 119,035 |
| Feb 27, 2026 | 1,899.00 | 1,899.00 | 1,827.00 | 1,880.00 | 1,860.90 | -0.37% | 9,773 |
| Feb 26, 2026 | 1,899.00 | 1,900.00 | 1,845.00 | 1,887.00 | 1,867.83 | -0.63% | 44,986 |
| Feb 25, 2026 | 1,890.00 | 1,900.00 | 1,851.00 | 1,899.00 | 1,879.71 | 0.48% | 16,939 |
| Feb 24, 2026 | 1,906.00 | 1,901.00 | 1,880.00 | 1,890.00 | 1,870.80 | -0.84% | 21,589 |
| Feb 23, 2026 | 1,912.00 | 1,920.00 | 1,850.00 | 1,906.00 | 1,886.64 | -0.31% | 80,757 |
| Feb 20, 2026 | 1,920.00 | 1,924.00 | 1,890.00 | 1,912.00 | 1,892.58 | 0.10% | 8,363 |
| Feb 19, 2026 | 1,929.00 | 1,930.00 | 1,885.00 | 1,910.00 | 1,890.60 | -0.98% | 11,280 |