Amram Avraham Construction Company Ltd (TLV:AMRM)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,026.00
+4.00 (0.08%)
At close: Feb 20, 2026
TLV:AMRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5,230.00 | 5,230.00 | 5,026.00 | 5,026.00 | 5,026.00 | 0.08% | 66,055 |
| Feb 19, 2026 | 5,027.00 | 5,103.00 | 4,951.00 | 5,022.00 | 5,022.00 | -0.10% | 66,750 |
| Feb 18, 2026 | 5,050.00 | 5,219.00 | 4,936.00 | 5,027.00 | 5,027.00 | -0.46% | 66,703 |
| Feb 17, 2026 | 5,050.00 | 5,081.00 | 4,952.00 | 5,050.00 | 5,050.00 | - | 31,636 |
| Feb 16, 2026 | 5,070.00 | 5,170.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.96% | 60,696 |
| Feb 13, 2026 | 5,025.00 | 5,163.00 | 4,949.00 | 5,002.00 | 5,002.00 | -0.46% | 37,594 |
| Feb 12, 2026 | 5,150.00 | 5,188.00 | 5,025.00 | 5,025.00 | 5,025.00 | -2.43% | 73,019 |
| Feb 11, 2026 | 5,020.00 | 5,215.00 | 4,980.00 | 5,150.00 | 5,150.00 | 3.14% | 117,900 |
| Feb 10, 2026 | 4,820.00 | 5,060.00 | 4,813.00 | 4,993.00 | 4,993.00 | 3.59% | 44,176 |
| Feb 9, 2026 | 5,180.00 | 5,180.00 | 4,777.00 | 4,820.00 | 4,820.00 | 0.27% | 68,261 |
| Feb 6, 2026 | 4,964.00 | 4,964.00 | 4,800.00 | 4,807.00 | 4,807.00 | -3.16% | 52,762 |
| Feb 5, 2026 | 5,100.00 | 5,166.00 | 4,964.00 | 4,964.00 | 4,964.00 | -2.67% | 1,052,551 |
| Feb 4, 2026 | 5,061.00 | 5,197.00 | 5,024.00 | 5,100.00 | 5,100.00 | -1.49% | 101,936 |
| Feb 3, 2026 | 5,150.00 | 5,223.00 | 5,020.00 | 5,177.00 | 5,177.00 | 0.52% | 112,780 |
| Feb 2, 2026 | 5,077.00 | 5,252.00 | 4,936.00 | 5,150.00 | 5,150.00 | 1.44% | 56,346 |
| Jan 30, 2026 | 5,161.00 | 5,230.00 | 5,044.00 | 5,077.00 | 5,077.00 | -1.63% | 39,257 |
| Jan 29, 2026 | 5,130.00 | 5,249.00 | 5,009.00 | 5,161.00 | 5,161.00 | 0.60% | 65,673 |
| Jan 28, 2026 | 5,281.00 | 5,327.00 | 5,130.00 | 5,130.00 | 5,130.00 | -2.47% | 38,139 |
| Jan 27, 2026 | 5,285.00 | 5,361.00 | 5,247.00 | 5,260.00 | 5,260.00 | -0.47% | 39,710 |
| Jan 26, 2026 | 5,319.00 | 5,557.00 | 5,145.00 | 5,285.00 | 5,285.00 | -0.13% | 79,043 |
| Jan 23, 2026 | 5,300.00 | 5,320.00 | 5,091.00 | 5,292.00 | 5,292.00 | -0.15% | 45,853 |
| Jan 22, 2026 | 5,339.00 | 5,451.00 | 5,251.00 | 5,300.00 | 5,300.00 | -0.73% | 57,411 |
| Jan 21, 2026 | 5,420.00 | 5,495.00 | 5,258.00 | 5,339.00 | 5,339.00 | -1.49% | 96,832 |
| Jan 20, 2026 | 5,481.00 | 5,519.00 | 5,224.00 | 5,420.00 | 5,420.00 | -1.11% | 92,491 |
| Jan 19, 2026 | 5,592.00 | 5,594.00 | 5,312.00 | 5,481.00 | 5,481.00 | -1.95% | 74,672 |
| Jan 16, 2026 | 5,399.00 | 5,604.00 | 5,399.00 | 5,590.00 | 5,590.00 | 4.00% | 47,382 |
| Jan 15, 2026 | 5,220.00 | 5,420.00 | 5,220.00 | 5,375.00 | 5,375.00 | 2.97% | 104,177 |
| Jan 14, 2026 | 5,071.00 | 5,299.00 | 5,071.00 | 5,220.00 | 5,220.00 | 2.94% | 80,988 |
| Jan 13, 2026 | 5,088.00 | 5,184.00 | 5,026.00 | 5,071.00 | 5,071.00 | -0.33% | 35,262 |
| Jan 12, 2026 | 5,063.00 | 5,088.00 | 4,931.00 | 5,088.00 | 5,088.00 | 0.49% | 113,004 |
| Jan 9, 2026 | 4,877.00 | 5,130.00 | 4,877.00 | 5,063.00 | 5,063.00 | 3.81% | 52,345 |
| Jan 8, 2026 | 4,825.00 | 4,910.00 | 4,679.00 | 4,877.00 | 4,877.00 | 1.08% | 78,283 |
| Jan 7, 2026 | 4,690.00 | 4,869.00 | 4,690.00 | 4,825.00 | 4,825.00 | 2.88% | 117,625 |
| Jan 6, 2026 | 4,360.00 | 4,790.00 | 4,360.00 | 4,690.00 | 4,690.00 | 7.62% | 114,546 |
| Jan 5, 2026 | 4,191.00 | 4,400.00 | 4,010.00 | 4,358.00 | 4,358.00 | 4.96% | 72,988 |
| Jan 1, 2026 | 4,000.00 | 4,152.00 | 3,943.00 | 4,152.00 | 4,152.00 | 3.80% | 34,738 |
| Dec 31, 2025 | 4,058.00 | 4,115.00 | 3,903.00 | 4,000.00 | 4,000.00 | -1.43% | 115,756 |
| Dec 30, 2025 | 4,035.00 | 4,122.00 | 3,981.00 | 4,058.00 | 4,058.00 | 0.57% | 94,929 |
| Dec 29, 2025 | 4,013.00 | 4,111.00 | 3,992.00 | 4,035.00 | 4,035.00 | 0.55% | 236,328 |
| Dec 28, 2025 | 3,999.00 | 4,126.00 | 3,919.00 | 4,013.00 | 4,013.00 | 0.35% | 28,135 |
| Dec 25, 2025 | 3,850.00 | 4,050.00 | 3,845.00 | 3,999.00 | 3,999.00 | 1.65% | 100,374 |
| Dec 24, 2025 | 3,748.00 | 3,972.00 | 3,745.00 | 3,934.00 | 3,934.00 | 4.96% | 156,596 |
| Dec 23, 2025 | 3,872.00 | 3,902.00 | 3,712.00 | 3,748.00 | 3,748.00 | -3.08% | 54,115 |
| Dec 22, 2025 | 3,950.00 | 3,981.00 | 3,755.00 | 3,867.00 | 3,867.00 | -2.10% | 70,689 |
| Dec 21, 2025 | 3,900.00 | 3,950.00 | 3,802.00 | 3,950.00 | 3,950.00 | 0.87% | 46,429 |
| Dec 18, 2025 | 3,926.00 | 3,947.00 | 3,848.00 | 3,916.00 | 3,916.00 | -0.25% | 29,063 |
| Dec 17, 2025 | 3,897.00 | 3,952.00 | 3,852.00 | 3,926.00 | 3,926.00 | 0.74% | 65,533 |
| Dec 16, 2025 | 3,916.00 | 3,970.00 | 3,859.00 | 3,897.00 | 3,897.00 | 1.51% | 49,971 |
| Dec 15, 2025 | 3,912.00 | 3,920.00 | 3,819.00 | 3,839.00 | 3,839.00 | -1.87% | 24,913 |
| Dec 14, 2025 | 3,960.00 | 4,035.00 | 3,885.00 | 3,912.00 | 3,912.00 | -1.21% | 11,208 |