E & M Computing Ltd. (TLV:EMCO)
Israel · Delayed Price · Currency is ILS · Price in ILA 905.00
-5.00 (-0.55%)
Nov 19, 2025, 5:24 PM IDT
E & M Computing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 910.80 | 910.80 | 906.00 | 910.00 | 910.00 | -0.09% | 10,824 |
| Nov 17, 2025 | 960.00 | 960.00 | 905.00 | 910.80 | 910.80 | -1.15% | 2,043 |
| Nov 16, 2025 | 905.50 | 945.00 | 905.50 | 921.40 | 921.40 | 1.76% | 6,394 |
| Nov 13, 2025 | 960.00 | 960.00 | 905.00 | 905.50 | 905.50 | -1.34% | 10,489 |
| Nov 12, 2025 | 913.30 | 959.90 | 904.00 | 917.80 | 917.80 | 0.49% | 14,526 |
| Nov 11, 2025 | 920.10 | 920.10 | 905.00 | 913.30 | 913.30 | -0.74% | 1,882 |
| Nov 10, 2025 | 937.00 | 937.00 | 920.00 | 920.10 | 920.10 | 1.01% | 33,557 |
| Nov 9, 2025 | 909.10 | 917.10 | 909.10 | 910.90 | 910.90 | 0.20% | 976 |
| Nov 6, 2025 | 901.00 | 916.90 | 901.00 | 909.10 | 909.10 | -2.13% | 13,413 |
| Nov 5, 2025 | 957.80 | 957.80 | 925.00 | 928.90 | 928.90 | -3.02% | 549 |
| Nov 4, 2025 | 960.00 | 960.00 | 935.40 | 957.80 | 957.80 | 2.41% | 1,933 |
| Nov 3, 2025 | 960.00 | 960.00 | 905.20 | 935.30 | 935.30 | -1.31% | 129 |
| Nov 2, 2025 | 945.60 | 951.00 | 945.00 | 947.70 | 947.70 | 0.22% | 1,427 |
| Oct 30, 2025 | 960.00 | 960.00 | 937.70 | 945.60 | 945.60 | -0.39% | 2,772 |
| Oct 29, 2025 | 936.50 | 957.00 | 932.00 | 949.30 | 949.30 | 1.37% | 2,343 |
| Oct 28, 2025 | 937.00 | 937.70 | 922.20 | 936.50 | 936.50 | 3.03% | 8,503 |
| Oct 27, 2025 | 901.50 | 932.10 | 901.50 | 909.00 | 909.00 | 0.83% | 416 |
| Oct 26, 2025 | 897.30 | 930.00 | 899.00 | 901.50 | 901.50 | 0.47% | 1,793 |
| Oct 23, 2025 | 902.00 | 916.60 | 890.90 | 897.30 | 897.30 | 0.41% | 3,457 |
| Oct 22, 2025 | 931.00 | 931.00 | 891.40 | 893.60 | 893.60 | -2.17% | 4,244 |
| Oct 21, 2025 | 999.90 | 999.90 | 901.00 | 913.40 | 913.40 | -0.92% | 429 |
| Oct 20, 2025 | 950.00 | 950.00 | 901.10 | 921.90 | 921.90 | -1.61% | 3,208 |
| Oct 19, 2025 | 938.30 | 938.30 | 929.10 | 937.00 | 937.00 | -0.14% | 1,574 |
| Oct 16, 2025 | 966.00 | 966.00 | 915.00 | 938.30 | 938.30 | -1.16% | 3,499 |
| Oct 15, 2025 | 961.90 | 966.60 | 935.60 | 949.30 | 949.30 | -1.31% | 3,654 |
| Oct 12, 2025 | 966.70 | 966.70 | 923.70 | 961.90 | 961.90 | 1.11% | 1,560 |
| Oct 9, 2025 | 918.40 | 965.90 | 918.40 | 951.30 | 951.30 | 3.58% | 20,437 |
| Oct 8, 2025 | 909.70 | 925.00 | 925.00 | 918.40 | 918.40 | 0.96% | 125 |
| Oct 5, 2025 | 917.00 | 940.00 | 903.40 | 909.70 | 909.70 | 0.70% | 1,483 |
| Sep 30, 2025 | 891.70 | 912.30 | 894.50 | 903.40 | 903.40 | 1.31% | 6,576 |
| Sep 29, 2025 | 898.20 | 896.90 | 890.00 | 891.70 | 891.70 | -0.72% | 1,267 |
| Sep 28, 2025 | 898.00 | 902.00 | 892.00 | 898.20 | 898.20 | 0.02% | 5,592 |
| Sep 25, 2025 | 900.90 | 900.90 | 898.00 | 898.00 | 898.00 | 0.67% | 18,022 |
| Sep 21, 2025 | 893.30 | 893.30 | 892.00 | 892.00 | 892.00 | -0.15% | 3,480 |
| Sep 18, 2025 | 894.20 | 894.20 | 892.00 | 893.30 | 893.30 | -0.10% | 532 |
| Sep 17, 2025 | 899.70 | 892.10 | 892.10 | 894.20 | 894.20 | -0.61% | 158 |
| Sep 16, 2025 | 920.90 | 905.10 | 890.00 | 899.70 | 899.70 | -2.30% | 114,220 |
| Sep 15, 2025 | 930.50 | 930.50 | 919.40 | 920.90 | 920.90 | -1.03% | 3,225 |
| Sep 14, 2025 | 960.00 | 960.00 | 929.80 | 930.50 | 930.50 | - | 20,051 |
| Sep 11, 2025 | 965.00 | 965.00 | 913.20 | 930.50 | 930.50 | 0.19% | 285 |
| Sep 10, 2025 | 965.00 | 965.00 | 904.00 | 928.70 | 928.70 | 0.66% | 2,469 |
| Sep 9, 2025 | 940.00 | 940.00 | 902.80 | 922.60 | 922.60 | 1.05% | 8,439 |
| Sep 8, 2025 | 907.80 | 920.10 | 907.80 | 913.00 | 913.00 | 0.57% | 3,205 |
| Sep 7, 2025 | 908.20 | 908.20 | 905.90 | 907.80 | 907.80 | -0.04% | 2,138 |
| Sep 4, 2025 | 937.60 | 912.60 | 902.00 | 908.20 | 908.20 | -3.14% | 848 |
| Sep 3, 2025 | 994.70 | 994.70 | 927.70 | 937.60 | 937.60 | 1.07% | 5,997 |
| Sep 2, 2025 | 976.00 | 976.00 | 920.00 | 927.70 | 927.70 | 0.79% | 2,361 |
| Sep 1, 2025 | 948.00 | 948.10 | 920.00 | 920.40 | 920.40 | 1.62% | 8,062 |
| Aug 31, 2025 | 906.30 | 907.80 | 891.80 | 905.70 | 903.20 | -0.07% | 1,422 |
| Aug 28, 2025 | 905.00 | 921.30 | 904.90 | 906.30 | 903.80 | 0.55% | 4,973 |