Hamat Group Ltd. (TLV:HAMAT)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,705.00
-5.00 (-0.29%)
At close: Dec 18, 2025
Hamat Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 1,710.00 | 1,706.00 | 1,651.00 | 1,705.00 | 1,705.00 | -0.29% | 5,429 |
| Dec 17, 2025 | 1,709.00 | 1,710.00 | 1,692.00 | 1,710.00 | 1,710.00 | 1.06% | 6,657 |
| Dec 16, 2025 | 1,698.00 | 1,717.00 | 1,679.00 | 1,692.00 | 1,692.00 | -0.35% | 2,017 |
| Dec 15, 2025 | 1,700.00 | 1,700.00 | 1,670.00 | 1,698.00 | 1,698.00 | -0.18% | 9,042 |
| Dec 14, 2025 | 1,705.00 | 1,717.00 | 1,688.00 | 1,701.00 | 1,701.00 | -0.23% | 1,925 |
| Dec 11, 2025 | 1,706.00 | 1,721.00 | 1,688.00 | 1,705.00 | 1,705.00 | 0.35% | 15,066 |
| Dec 10, 2025 | 1,701.00 | 1,706.00 | 1,680.00 | 1,699.00 | 1,699.00 | -0.12% | 129,469 |
| Dec 9, 2025 | 1,706.00 | 1,706.00 | 1,681.00 | 1,701.00 | 1,701.00 | 0.89% | 9,601 |
| Dec 8, 2025 | 1,700.00 | 1,710.00 | 1,670.00 | 1,686.00 | 1,686.00 | -0.82% | 109,989 |
| Dec 7, 2025 | 1,690.00 | 1,730.00 | 1,690.00 | 1,700.00 | 1,700.00 | 0.59% | 23,744 |
| Dec 4, 2025 | 1,693.00 | 1,703.00 | 1,665.00 | 1,690.00 | 1,690.00 | -0.18% | 6,729 |
| Dec 3, 2025 | 1,703.00 | 1,731.00 | 1,603.00 | 1,693.00 | 1,693.00 | -0.59% | 9,246 |
| Dec 2, 2025 | 1,673.00 | 1,764.00 | 1,673.00 | 1,703.00 | 1,703.00 | 1.79% | 37,946 |
| Dec 1, 2025 | 1,652.00 | 1,709.00 | 1,652.00 | 1,673.00 | 1,673.00 | 1.27% | 19,605 |
| Nov 30, 2025 | 1,621.00 | 1,675.00 | 1,620.00 | 1,652.00 | 1,652.00 | 1.91% | 8,146 |
| 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 |