C. Mer Industries Ltd. (TLV:CMER)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,796.00
-115.00 (-2.34%)
Nov 12, 2026, 5:24 PM IST
C. Mer Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4,911.00 | 4,991.00 | 4,747.00 | 4,796.00 | 4,796.00 | -2.34% | 13,088 |
| Nov 11, 2026 | 4,840.00 | 4,977.00 | 4,792.00 | 4,911.00 | 4,911.00 | 1.47% | 14,031 |
| Nov 10, 2026 | 4,589.00 | 4,868.00 | 4,589.00 | 4,840.00 | 4,840.00 | 5.47% | 24,104 |
| Nov 9, 2026 | 4,290.00 | 4,651.00 | 4,235.00 | 4,589.00 | 4,589.00 | 7.98% | 24,135 |
| Nov 6, 2026 | 4,104.00 | 4,300.00 | 4,088.00 | 4,250.00 | 4,250.00 | 2.51% | 23,697 |
| Nov 5, 2026 | 4,489.00 | 4,461.00 | 4,146.00 | 4,146.00 | 4,146.00 | -7.64% | 53,880 |
| Nov 4, 2026 | 4,729.00 | 4,729.00 | 4,483.00 | 4,489.00 | 4,489.00 | -5.08% | 25,552 |
| Nov 3, 2026 | 4,817.00 | 4,817.00 | 4,690.00 | 4,729.00 | 4,729.00 | -1.83% | 10,551 |
| Nov 2, 2026 | 4,600.00 | 4,863.00 | 4,550.00 | 4,817.00 | 4,817.00 | 2.49% | 19,420 |
| Oct 30, 2026 | 4,814.00 | 4,915.00 | 4,689.00 | 4,700.00 | 4,700.00 | -2.37% | 74,540 |
| Oct 29, 2026 | 4,906.00 | 4,916.00 | 4,773.00 | 4,814.00 | 4,814.00 | -1.88% | 29,237 |
| Oct 28, 2026 | 5,010.00 | 5,010.00 | 4,801.00 | 4,906.00 | 4,906.00 | -1.58% | 8,942 |
| Oct 26, 2026 | 5,188.00 | 5,196.00 | 4,931.00 | 4,985.00 | 4,985.00 | -3.91% | 23,611 |
| Oct 23, 2026 | 5,160.00 | 5,264.00 | 5,113.00 | 5,188.00 | 5,188.00 | 0.54% | 5,201 |
| Oct 22, 2026 | 5,240.00 | 5,240.00 | 5,101.00 | 5,160.00 | 5,160.00 | -1.53% | 7,319 |
| Oct 21, 2026 | 5,249.00 | 5,281.00 | 5,159.00 | 5,240.00 | 5,240.00 | -0.17% | 6,469 |
| Oct 20, 2026 | 5,295.00 | 5,371.00 | 5,201.00 | 5,249.00 | 5,249.00 | -0.87% | 23,277 |
| Oct 19, 2026 | 5,245.00 | 5,295.00 | 5,192.00 | 5,295.00 | 5,295.00 | 0.95% | 15,324 |
| Oct 16, 2026 | 5,108.00 | 5,295.00 | 5,108.00 | 5,245.00 | 5,245.00 | 2.68% | 19,990 |
| Oct 15, 2026 | 5,087.00 | 5,355.00 | 4,994.00 | 5,108.00 | 5,108.00 | 0.41% | 43,434 |
| Oct 14, 2026 | 4,919.00 | 5,106.00 | 4,914.00 | 5,087.00 | 5,087.00 | 3.42% | 32,411 |
| Oct 13, 2026 | 4,846.00 | 4,949.00 | 4,824.00 | 4,919.00 | 4,919.00 | 1.51% | 10,700 |
| Oct 12, 2026 | 4,833.00 | 4,933.00 | 4,665.00 | 4,846.00 | 4,846.00 | 0.27% | 18,642 |
| Oct 9, 2026 | 4,863.00 | 4,997.00 | 4,750.00 | 4,833.00 | 4,833.00 | -0.62% | 22,780 |
| Oct 8, 2026 | 4,732.00 | 4,949.00 | 4,634.00 | 4,863.00 | 4,863.00 | 2.77% | 18,110 |
| Oct 7, 2026 | 4,928.00 | 4,946.00 | 4,705.00 | 4,732.00 | 4,732.00 | -3.98% | 31,819 |
| Oct 6, 2026 | 5,047.00 | 5,066.00 | 4,917.00 | 4,928.00 | 4,928.00 | -2.36% | 12,356 |
| Oct 5, 2026 | 5,100.00 | 5,116.00 | 4,919.00 | 5,047.00 | 5,047.00 | -1.25% | 20,660 |
| Oct 1, 2026 | 5,100.00 | 5,142.00 | 5,053.00 | 5,111.00 | 5,111.00 | 0.41% | 5,951 |
| Sep 30, 2026 | 5,300.00 | 5,300.00 | 5,012.00 | 5,090.00 | 5,090.00 | 1.09% | 6,052 |
| Sep 29, 2026 | 5,017.00 | 5,050.00 | 4,979.00 | 5,035.00 | 5,035.00 | 0.36% | 13,996 |
| Sep 28, 2026 | 5,177.00 | 5,177.00 | 5,010.00 | 5,017.00 | 5,017.00 | -3.09% | 9,982 |
| Sep 24, 2026 | 5,166.00 | 5,270.00 | 5,020.00 | 5,177.00 | 5,177.00 | 0.21% | 25,081 |
| Sep 23, 2026 | 5,150.00 | 5,200.00 | 5,090.00 | 5,166.00 | 5,166.00 | 0.51% | 17,997 |
| Sep 22, 2026 | 5,050.00 | 5,255.00 | 5,050.00 | 5,140.00 | 5,140.00 | 1.78% | 21,229 |
| Sep 17, 2026 | 5,050.00 | 5,168.00 | 5,050.00 | 5,050.00 | 5,050.00 | - | 25,534 |
| Sep 16, 2026 | 5,050.00 | 5,158.00 | 5,030.00 | 5,050.00 | 5,050.00 | - | 6,518 |
| Sep 15, 2026 | 5,098.00 | 5,124.00 | 5,019.00 | 5,050.00 | 5,050.00 | -0.94% | 8,421 |
| Sep 14, 2026 | 5,050.00 | 5,138.00 | 4,950.00 | 5,098.00 | 5,098.00 | 0.93% | 19,350 |
| Sep 10, 2026 | 5,066.00 | 5,080.00 | 4,958.00 | 5,051.00 | 5,051.00 | -0.30% | 24,844 |
| Sep 9, 2026 | 5,151.00 | 5,199.00 | 5,052.00 | 5,066.00 | 5,066.00 | -1.65% | 23,057 |
| Sep 8, 2026 | 5,136.00 | 5,266.00 | 5,109.00 | 5,151.00 | 5,151.00 | 0.29% | 12,993 |
| Sep 7, 2026 | 5,000.00 | 5,229.00 | 5,000.00 | 5,136.00 | 5,136.00 | 3.28% | 46,400 |
| Sep 4, 2026 | 4,946.00 | 5,053.00 | 4,953.00 | 4,973.00 | 4,973.00 | 0.55% | 12,038 |
| Sep 3, 2026 | 5,130.00 | 5,130.00 | 4,941.00 | 4,946.00 | 4,946.00 | -2.48% | 10,439 |
| Sep 2, 2026 | 5,060.00 | 5,111.00 | 5,015.00 | 5,072.00 | 5,072.00 | 0.24% | 15,075 |
| Sep 1, 2026 | 5,016.00 | 5,136.00 | 4,990.00 | 5,060.00 | 5,060.00 | 0.88% | 32,006 |
| Aug 31, 2026 | 4,980.00 | 5,016.00 | 4,916.00 | 5,016.00 | 5,016.00 | 0.72% | 10,707 |
| Aug 28, 2026 | 4,986.00 | 4,992.00 | 4,927.00 | 4,980.00 | 4,980.00 | -0.12% | 6,905 |
| Aug 27, 2026 | 4,967.00 | 5,045.00 | 4,896.00 | 4,986.00 | 4,986.00 | 0.38% | 20,448 |