Hamat Group Ltd. (TLV:HAMAT)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,517.00
+11.00 (0.73%)
Oct 1, 2026, 2:24 PM IDT
Hamat Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,506.00 | 1,530.00 | 1,443.00 | 1,505.00 | 1,505.00 | -0.07% | 2,973 |
| Sep 30, 2026 | 1,478.00 | 1,519.00 | 1,442.00 | 1,506.00 | 1,506.00 | 1.89% | 3,721 |
| Sep 29, 2026 | 1,452.00 | 1,484.00 | 1,428.00 | 1,478.00 | 1,478.00 | 1.79% | 2,509 |
| Sep 28, 2026 | 1,476.00 | 1,476.00 | 1,424.00 | 1,452.00 | 1,452.00 | -0.48% | 2,268 |
| Sep 24, 2026 | 1,448.00 | 1,476.00 | 1,420.00 | 1,459.00 | 1,459.00 | 0.76% | 2,594 |
| Sep 23, 2026 | 1,445.00 | 1,470.00 | 1,391.00 | 1,448.00 | 1,448.00 | 2.19% | 6,964 |
| Sep 22, 2026 | 1,432.00 | 1,460.00 | 1,377.00 | 1,417.00 | 1,417.00 | -1.05% | 8,685 |
| Sep 17, 2026 | 1,421.00 | 1,450.00 | 1,418.00 | 1,432.00 | 1,432.00 | 0.77% | 3,304 |
| Sep 16, 2026 | 1,447.00 | 1,489.00 | 1,414.00 | 1,421.00 | 1,421.00 | -1.80% | 7,750 |
| Sep 15, 2026 | 1,448.00 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | -0.07% | 1,406 |
| Sep 14, 2026 | 1,433.00 | 1,538.00 | 1,420.00 | 1,448.00 | 1,448.00 | 1.05% | 5,360 |
| Sep 10, 2026 | 1,474.00 | 1,500.00 | 1,409.00 | 1,433.00 | 1,433.00 | -2.78% | 9,796 |
| Sep 9, 2026 | 1,476.00 | 1,521.00 | 1,459.00 | 1,474.00 | 1,474.00 | -0.14% | 5,334 |
| Sep 8, 2026 | 1,482.00 | 1,507.00 | 1,452.00 | 1,476.00 | 1,476.00 | 0.82% | 358,924 |
| Sep 7, 2026 | 1,461.00 | 1,487.00 | 1,443.00 | 1,464.00 | 1,464.00 | 0.55% | 19,627 |
| Sep 4, 2026 | 1,461.00 | 1,461.00 | 1,440.00 | 1,456.00 | 1,456.00 | -0.34% | 10,547 |
| Sep 3, 2026 | 1,456.00 | 1,478.00 | 1,455.00 | 1,461.00 | 1,461.00 | 0.34% | 13,749 |
| Sep 2, 2026 | 1,429.00 | 1,470.00 | 1,427.00 | 1,456.00 | 1,456.00 | 1.89% | 10,895 |
| Sep 1, 2026 | 1,437.00 | 1,480.00 | 1,410.00 | 1,429.00 | 1,429.00 | -0.56% | 372,638 |
| Aug 31, 2026 | 1,390.00 | 1,458.00 | 1,419.00 | 1,437.00 | 1,437.00 | 3.38% | 61,639 |
| Aug 28, 2026 | 1,405.00 | 1,452.00 | 1,370.00 | 1,390.00 | 1,390.00 | 5.86% | 50,459 |
| Aug 27, 2026 | 1,340.00 | 1,356.00 | 1,307.00 | 1,313.00 | 1,313.00 | -0.53% | 24,969 |
| Aug 26, 2026 | 1,331.00 | 1,331.00 | 1,306.00 | 1,320.00 | 1,320.00 | -0.83% | 8,145 |
| Aug 25, 2026 | 1,356.00 | 1,350.00 | 1,310.00 | 1,331.00 | 1,331.00 | -1.84% | 4,381 |
| Aug 24, 2026 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | - | 127 |
| Aug 21, 2026 | 1,357.00 | 1,370.00 | 1,314.00 | 1,356.00 | 1,356.00 | -0.07% | 3,815 |
| Aug 20, 2026 | 1,364.00 | 1,399.00 | 1,318.00 | 1,357.00 | 1,357.00 | -0.51% | 3,386 |
| Aug 19, 2026 | 1,360.00 | 1,377.00 | 1,309.00 | 1,364.00 | 1,364.00 | 0.29% | 2,379 |
| Aug 18, 2026 | 1,423.00 | 1,423.00 | 1,308.00 | 1,360.00 | 1,360.00 | 1.34% | 2,641 |
| Aug 17, 2026 | 1,419.00 | 1,419.00 | 1,327.00 | 1,342.00 | 1,342.00 | -0.45% | 2,484 |
| Aug 14, 2026 | 1,354.00 | 1,375.00 | 1,326.00 | 1,348.00 | 1,348.00 | -0.44% | 990 |
| Aug 13, 2026 | 1,371.00 | 1,389.00 | 1,331.00 | 1,354.00 | 1,354.00 | -1.24% | 9,261 |
| Aug 12, 2026 | 1,368.00 | 1,400.00 | 1,336.00 | 1,371.00 | 1,371.00 | 0.22% | 4,740 |
| Aug 11, 2026 | 1,459.00 | 1,459.00 | 1,318.00 | 1,368.00 | 1,368.00 | -2.01% | 3,622 |
| Aug 10, 2026 | 1,287.00 | 1,414.00 | 1,287.00 | 1,396.00 | 1,396.00 | -1.27% | 7,504 |
| Aug 7, 2026 | 1,400.00 | 1,477.00 | 1,373.00 | 1,414.00 | 1,414.00 | 1.00% | 7,500 |
| Aug 6, 2026 | 1,453.00 | 1,499.00 | 1,400.00 | 1,400.00 | 1,400.00 | -3.65% | 9,534 |
| Aug 5, 2026 | 1,573.00 | 1,573.00 | 1,417.00 | 1,453.00 | 1,453.00 | 0.41% | 2,672 |
| Aug 4, 2026 | 1,559.00 | 1,559.00 | 1,435.00 | 1,447.00 | 1,447.00 | -2.76% | 10,251 |
| Aug 3, 2026 | 1,574.00 | 1,574.00 | 1,472.00 | 1,488.00 | 1,488.00 | -3.88% | 1,733 |
| Jul 31, 2026 | 1,562.00 | 1,574.00 | 1,483.00 | 1,548.00 | 1,548.00 | -0.90% | 14,384 |
| Jul 30, 2026 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | - | 609 |
| Jul 29, 2026 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | - | 52 |
| Jul 28, 2026 | 1,574.00 | 1,574.00 | 1,532.00 | 1,562.00 | 1,562.00 | 0.97% | 1,074 |
| Jul 27, 2026 | 1,559.00 | 1,559.00 | 1,525.00 | 1,547.00 | 1,547.00 | 1.44% | 1,470 |
| Jul 24, 2026 | 1,574.00 | 1,574.00 | 1,500.00 | 1,525.00 | 1,525.00 | -1.68% | 2,900 |
| Jul 22, 2026 | 1,558.00 | 1,551.00 | 1,550.00 | 1,551.00 | 1,551.00 | -0.45% | 752 |
| Jul 21, 2026 | 1,535.00 | 1,558.00 | 1,535.00 | 1,558.00 | 1,558.00 | 1.50% | 362 |
| Jul 20, 2026 | 1,531.00 | 1,559.00 | 1,530.00 | 1,535.00 | 1,535.00 | 0.26% | 533 |
| Jul 17, 2026 | 1,510.00 | 1,569.00 | 1,462.00 | 1,531.00 | 1,531.00 | 1.39% | 1,878 |