Amram Avraham Construction Company Ltd (TLV:AMRM)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,077.00
-84.00 (-1.63%)
At close: Jan 30, 2026
TLV:AMRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 3,998.00 | 4,013.00 | 3,882.00 | 3,960.00 | 3,960.00 | 0.43% | 65,061 |
| Dec 10, 2025 | 3,956.00 | 3,960.00 | 3,850.00 | 3,943.00 | 3,943.00 | -0.33% | 15,510 |
| Dec 9, 2025 | 3,937.00 | 4,022.00 | 3,937.00 | 3,956.00 | 3,956.00 | 0.48% | 15,796 |
| Dec 8, 2025 | 3,903.00 | 3,984.00 | 3,871.00 | 3,937.00 | 3,937.00 | 0.87% | 29,358 |
| Dec 7, 2025 | 3,817.00 | 3,909.00 | 3,817.00 | 3,903.00 | 3,903.00 | -0.33% | 15,340 |
| Dec 4, 2025 | 4,078.00 | 4,132.00 | 3,861.00 | 3,916.00 | 3,916.00 | -3.97% | 51,826 |
| Dec 3, 2025 | 4,075.00 | 4,165.00 | 3,973.00 | 4,078.00 | 4,078.00 | 0.07% | 33,197 |
| Dec 2, 2025 | 4,073.00 | 4,210.00 | 3,915.00 | 4,075.00 | 4,075.00 | 0.05% | 28,286 |
| Dec 1, 2025 | 3,990.00 | 4,160.00 | 3,990.00 | 4,073.00 | 4,073.00 | -0.90% | 19,509 |
| Nov 30, 2025 | 4,015.00 | 4,138.00 | 3,741.00 | 4,110.00 | 4,110.00 | 2.37% | 28,508 |
| Nov 27, 2025 | 4,035.00 | 4,046.00 | 3,940.00 | 4,015.00 | 4,015.00 | -0.50% | 18,091 |
| Nov 26, 2025 | 3,949.00 | 4,035.00 | 3,949.00 | 4,035.00 | 4,035.00 | 2.18% | 23,128 |
| Nov 25, 2025 | 3,933.00 | 3,986.00 | 3,888.00 | 3,949.00 | 3,949.00 | 0.41% | 13,494 |
| Nov 24, 2025 | 3,933.00 | 3,933.00 | 3,813.00 | 3,933.00 | 3,933.00 | 3.01% | 75,268 |
| Nov 23, 2025 | 3,920.00 | 3,920.00 | 3,801.00 | 3,818.00 | 3,818.00 | -2.60% | 45,121 |