Hamat Group Ltd. (TLV:HAMAT)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,705.00
+16.00 (0.95%)
At close: Jan 30, 2026
Hamat Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,700.00 | 1,721.00 | 1,695.00 | 1,705.00 | 1,705.00 | 0.95% | 5,256 |
| Jan 29, 2026 | 1,686.00 | 1,697.00 | 1,670.00 | 1,689.00 | 1,689.00 | 0.18% | 43,537 |
| Jan 28, 2026 | 1,678.00 | 1,693.00 | 1,666.00 | 1,686.00 | 1,686.00 | 0.60% | 4,525 |
| Jan 27, 2026 | 1,648.00 | 1,682.00 | 1,636.00 | 1,676.00 | 1,676.00 | 1.70% | 5,599 |
| Jan 26, 2026 | 1,684.00 | 1,684.00 | 1,622.00 | 1,648.00 | 1,648.00 | -0.30% | 2,755 |
| Jan 23, 2026 | 1,658.00 | 1,714.00 | 1,616.00 | 1,653.00 | 1,653.00 | -0.30% | 2,938 |
| Jan 22, 2026 | 1,720.00 | 1,720.00 | 1,615.00 | 1,658.00 | 1,658.00 | 3.88% | 6,471 |
| Jan 21, 2026 | 1,742.00 | 1,742.00 | 1,580.00 | 1,596.00 | 1,596.00 | -3.39% | 17,715 |
| Jan 20, 2026 | 1,729.00 | 1,729.00 | 1,604.00 | 1,652.00 | 1,652.00 | -4.45% | 26,692 |
| Jan 19, 2026 | 1,742.00 | 1,742.00 | 1,725.00 | 1,729.00 | 1,729.00 | -0.69% | 1,300 |
| Jan 16, 2026 | 1,728.00 | 1,744.00 | 1,728.00 | 1,741.00 | 1,741.00 | 1.28% | 2,407 |
| Jan 15, 2026 | 1,774.00 | 1,774.00 | 1,690.00 | 1,719.00 | 1,719.00 | 0.17% | 2,589 |
| Jan 14, 2026 | 1,795.00 | 1,795.00 | 1,700.00 | 1,716.00 | 1,716.00 | -1.94% | 4,013 |
| Jan 13, 2026 | 1,757.00 | 1,779.00 | 1,742.00 | 1,750.00 | 1,750.00 | -0.40% | 8,869 |
| Jan 12, 2026 | 1,800.00 | 1,800.00 | 1,712.00 | 1,757.00 | 1,757.00 | -0.68% | 4,545 |
| Jan 9, 2026 | 1,742.00 | 1,780.00 | 1,729.00 | 1,769.00 | 1,769.00 | 1.55% | 12,315 |
| Jan 8, 2026 | 1,767.00 | 1,767.00 | 1,704.00 | 1,742.00 | 1,742.00 | - | 60,772 |
| Jan 7, 2026 | 1,740.00 | 1,756.00 | 1,695.00 | 1,742.00 | 1,742.00 | 0.11% | 12,092 |
| Jan 6, 2026 | 1,779.00 | 1,788.00 | 1,711.00 | 1,740.00 | 1,740.00 | -0.29% | 10,234 |
| Jan 5, 2026 | 1,748.00 | 1,791.00 | 1,744.00 | 1,745.00 | 1,745.00 | -0.17% | 45,325 |
| Jan 1, 2026 | 1,738.00 | 1,773.00 | 1,700.00 | 1,748.00 | 1,748.00 | 0.58% | 10,207 |
| Dec 31, 2025 | 1,700.00 | 1,738.00 | 1,636.00 | 1,738.00 | 1,738.00 | 4.01% | 26,377 |
| Dec 30, 2025 | 1,663.00 | 1,695.00 | 1,659.00 | 1,671.00 | 1,671.00 | 0.48% | 8,012 |
| Dec 29, 2025 | 1,683.00 | 1,698.00 | 1,655.00 | 1,663.00 | 1,663.00 | -1.19% | 9,656 |
| Dec 28, 2025 | 1,692.00 | 1,698.00 | 1,680.00 | 1,683.00 | 1,683.00 | -0.53% | 1,021 |
| Dec 25, 2025 | 1,700.00 | 1,700.00 | 1,648.00 | 1,692.00 | 1,692.00 | 2.17% | 13,023 |
| Dec 24, 2025 | 1,676.00 | 1,700.00 | 1,650.00 | 1,656.00 | 1,656.00 | -1.19% | 7,608 |
| Dec 23, 2025 | 1,699.00 | 1,699.00 | 1,665.00 | 1,676.00 | 1,676.00 | -1.35% | 6,940 |
| Dec 22, 2025 | 1,706.00 | 1,706.00 | 1,680.00 | 1,699.00 | 1,699.00 | -0.41% | 2,491 |
| Dec 21, 2025 | 1,705.00 | 1,710.00 | 1,705.00 | 1,706.00 | 1,706.00 | 0.06% | 14,896 |
| 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 |