Hamat Group Ltd. (TLV:HAMAT)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,620.00
+179.00 (12.42%)
Nov 27, 2025, 5:24 PM IDT
Hamat Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 1,571.00 | 1,645.00 | 1,528.00 | 1,621.00 | 1,621.00 | 12.49% | 543,664 |
| Nov 26, 2025 | 1,489.00 | 1,488.00 | 1,421.00 | 1,441.00 | 1,441.00 | -3.22% | 2,830 |
| Nov 25, 2025 | 1,493.00 | 1,493.00 | 1,422.00 | 1,489.00 | 1,489.00 | -0.27% | 1,432 |
| Nov 24, 2025 | 1,473.00 | 1,534.00 | 1,464.00 | 1,493.00 | 1,493.00 | 1.36% | 5,685 |
| Nov 23, 2025 | 1,489.00 | 1,489.00 | 1,422.00 | 1,473.00 | 1,473.00 | -1.07% | 796 |
| Nov 20, 2025 | 1,472.00 | 1,515.00 | 1,429.00 | 1,489.00 | 1,489.00 | 1.15% | 4,530 |
| Nov 19, 2025 | 1,486.00 | 1,486.00 | 1,460.00 | 1,472.00 | 1,472.00 | -0.94% | 1,211 |
| Nov 18, 2025 | 1,488.00 | 1,493.00 | 1,473.00 | 1,486.00 | 1,486.00 | -0.13% | 8,237 |
| Nov 17, 2025 | 1,474.00 | 1,498.00 | 1,445.00 | 1,488.00 | 1,488.00 | 0.95% | 46,307 |
| Nov 16, 2025 | 1,497.00 | 1,497.00 | 1,470.00 | 1,474.00 | 1,474.00 | -1.54% | 19,550 |
| Nov 13, 2025 | 1,478.00 | 1,542.00 | 1,478.00 | 1,497.00 | 1,497.00 | 1.29% | 5,169 |
| Nov 12, 2025 | 1,488.00 | 1,522.00 | 1,457.00 | 1,478.00 | 1,478.00 | -0.67% | 5,181 |
| Nov 11, 2025 | 1,508.00 | 1,561.00 | 1,469.00 | 1,488.00 | 1,488.00 | -1.33% | 3,519 |
| Nov 10, 2025 | 1,513.00 | 1,550.00 | 1,491.00 | 1,508.00 | 1,508.00 | -0.33% | 8,789 |
| Nov 9, 2025 | 1,525.00 | 1,584.00 | 1,493.00 | 1,513.00 | 1,513.00 | -0.79% | 4,261 |
| Nov 6, 2025 | 1,550.00 | 1,547.00 | 1,514.00 | 1,525.00 | 1,525.00 | -1.61% | 40,787 |
| Nov 5, 2025 | 1,563.00 | 1,580.00 | 1,500.00 | 1,550.00 | 1,550.00 | -0.83% | 3,473 |
| Nov 4, 2025 | 1,570.00 | 1,625.00 | 1,530.00 | 1,563.00 | 1,563.00 | -0.45% | 22,582 |
| Nov 3, 2025 | 1,547.00 | 1,581.00 | 1,530.00 | 1,570.00 | 1,570.00 | 1.49% | 54,249 |
| Nov 2, 2025 | 1,520.00 | 1,570.00 | 1,520.00 | 1,547.00 | 1,547.00 | -1.21% | 24,871 |
| Oct 30, 2025 | 1,568.00 | 1,604.00 | 1,500.00 | 1,566.00 | 1,566.00 | -0.13% | 17,139 |
| Oct 29, 2025 | 1,575.00 | 1,575.00 | 1,550.00 | 1,568.00 | 1,568.00 | -0.44% | 3,649 |
| Oct 28, 2025 | 1,581.00 | 1,592.00 | 1,574.00 | 1,575.00 | 1,575.00 | -0.38% | 9,603 |
| Oct 27, 2025 | 1,594.00 | 1,593.00 | 1,575.00 | 1,581.00 | 1,581.00 | -0.82% | 1,092 |
| Oct 26, 2025 | 1,564.00 | 1,600.00 | 1,564.00 | 1,594.00 | 1,594.00 | 1.92% | 2,532 |
| Oct 23, 2025 | 1,589.00 | 1,580.00 | 1,550.00 | 1,564.00 | 1,564.00 | -1.57% | 2,988 |
| Oct 22, 2025 | 1,610.00 | 1,610.00 | 1,567.00 | 1,589.00 | 1,589.00 | -1.30% | 1,464 |
| Oct 21, 2025 | 1,619.00 | 1,619.00 | 1,587.00 | 1,610.00 | 1,610.00 | -0.56% | 3,499 |
| Oct 20, 2025 | 1,600.00 | 1,635.00 | 1,603.00 | 1,619.00 | 1,619.00 | 1.19% | 776 |
| Oct 19, 2025 | 1,636.00 | 1,636.00 | 1,555.00 | 1,600.00 | 1,600.00 | -2.20% | 6,583 |
| Oct 16, 2025 | 1,608.00 | 1,671.00 | 1,561.00 | 1,636.00 | 1,636.00 | 1.68% | 16,789 |
| Oct 15, 2025 | 1,650.00 | 1,650.00 | 1,592.00 | 1,609.00 | 1,609.00 | 1.19% | 8,240 |
| Oct 12, 2025 | 1,589.00 | 1,622.00 | 1,570.00 | 1,590.00 | 1,590.00 | 1.99% | 13,034 |
| Oct 9, 2025 | 1,486.00 | 1,598.00 | 1,486.00 | 1,559.00 | 1,559.00 | 6.78% | 27,019 |
| Oct 8, 2025 | 1,451.00 | 1,485.00 | 1,451.00 | 1,460.00 | 1,460.00 | 0.62% | 9,352 |
| Oct 5, 2025 | 1,427.00 | 1,500.00 | 1,436.00 | 1,451.00 | 1,451.00 | 1.68% | 31,417 |
| Sep 30, 2025 | 1,296.00 | 1,445.00 | 1,296.00 | 1,427.00 | 1,427.00 | 10.62% | 36,679 |
| Sep 29, 2025 | 1,299.00 | 1,325.00 | 1,267.00 | 1,290.00 | 1,290.00 | -0.69% | 46,077 |
| Sep 28, 2025 | 1,288.00 | 1,325.00 | 1,288.00 | 1,299.00 | 1,299.00 | 2.85% | 8,001 |
| Sep 25, 2025 | 1,320.00 | 1,324.00 | 1,256.00 | 1,263.00 | 1,263.00 | -4.61% | 64,616 |
| Sep 21, 2025 | 1,342.00 | 1,359.00 | 1,301.00 | 1,324.00 | 1,324.00 | -1.34% | 19,207 |
| Sep 18, 2025 | 1,362.00 | 1,422.00 | 1,323.00 | 1,342.00 | 1,342.00 | -1.47% | 3,930 |
| Sep 17, 2025 | 1,402.00 | 1,402.00 | 1,339.00 | 1,362.00 | 1,362.00 | -2.85% | 12,258 |
| Sep 16, 2025 | 1,410.00 | 1,410.00 | 1,401.00 | 1,402.00 | 1,402.00 | -3.04% | 14,012 |
| Sep 15, 2025 | 1,479.00 | 1,475.00 | 1,417.00 | 1,446.00 | 1,446.00 | -2.23% | 8,818 |
| Sep 14, 2025 | 1,497.00 | 1,490.00 | 1,431.00 | 1,479.00 | 1,479.00 | -1.20% | 1,318 |
| Sep 11, 2025 | 1,501.00 | 1,501.00 | 1,470.00 | 1,497.00 | 1,497.00 | -0.27% | 363 |
| Sep 10, 2025 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | - | 214 |
| Sep 9, 2025 | 1,472.00 | 1,514.00 | 1,456.00 | 1,501.00 | 1,501.00 | 1.97% | 6,578 |
| Sep 8, 2025 | 1,472.00 | 1,500.00 | 1,441.00 | 1,472.00 | 1,472.00 | - | 1,445 |