Hamama Meir Trading (1996) Ltd. (TLV:HMAM)
Israel · Delayed Price · Currency is ILS · Price in ILA 761.80
-4.60 (-0.60%)
Sep 30, 2025, 5:24 PM IDT
TLV:HMAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2025 | 761.80 | 761.80 | 761.80 | 761.80 | 761.80 | - | - |
| Sep 30, 2025 | 766.40 | 766.40 | 761.70 | 761.80 | 761.80 | -0.60% | 3,205 |
| Sep 29, 2025 | 779.80 | 798.90 | 738.90 | 766.40 | 766.40 | -1.72% | 8,924 |
| Sep 28, 2025 | 779.80 | 779.80 | 779.80 | 779.80 | 779.80 | - | 841 |
| Sep 25, 2025 | 779.80 | 779.80 | 779.80 | 779.80 | 779.80 | - | - |
| Sep 21, 2025 | 778.40 | 797.20 | 760.80 | 779.80 | 779.80 | 0.18% | 6,260 |
| Sep 18, 2025 | 778.40 | 778.40 | 778.40 | 778.40 | 778.40 | - | - |
| Sep 17, 2025 | 791.50 | 791.50 | 775.90 | 778.40 | 778.40 | 0.32% | 1,366 |
| Sep 16, 2025 | 764.40 | 784.40 | 764.40 | 775.90 | 775.90 | -0.87% | 1,097 |
| Sep 15, 2025 | 771.60 | 813.80 | 760.00 | 782.70 | 782.70 | 1.44% | 5,530 |
| Sep 14, 2025 | 739.70 | 788.90 | 739.70 | 771.60 | 771.60 | 1.87% | 5,172 |
| Sep 11, 2025 | 696.10 | 788.00 | 696.10 | 757.40 | 757.40 | 8.81% | 11,219 |
| Sep 10, 2025 | 682.30 | 710.00 | 682.30 | 696.10 | 696.10 | 2.02% | 1,812 |
| Sep 9, 2025 | 683.30 | 683.30 | 677.00 | 682.30 | 682.30 | -0.15% | 1,567 |
| Sep 8, 2025 | 683.30 | 683.30 | 683.30 | 683.30 | 683.30 | - | - |
| Sep 7, 2025 | 690.60 | 690.60 | 674.50 | 683.30 | 683.30 | -1.06% | 662 |
| Sep 4, 2025 | 690.60 | 690.60 | 690.60 | 690.60 | 690.60 | - | - |
| Sep 3, 2025 | 684.20 | 711.00 | 680.00 | 690.60 | 690.60 | 0.94% | 14,761 |
| Sep 2, 2025 | 660.40 | 696.00 | 660.40 | 684.20 | 684.20 | 7.54% | 3,108 |
| Sep 1, 2025 | 623.30 | 637.90 | 623.00 | 636.20 | 636.20 | 2.07% | 1,239 |
| Aug 31, 2025 | 581.70 | 650.00 | 581.70 | 623.30 | 623.30 | 7.15% | 436 |
| Aug 28, 2025 | 568.70 | 591.00 | 568.70 | 581.70 | 581.70 | 2.29% | 1,967 |
| Aug 27, 2025 | 584.60 | 585.70 | 560.30 | 568.70 | 568.70 | -2.72% | 5,328 |
| Aug 26, 2025 | 608.80 | 609.50 | 561.10 | 584.60 | 584.60 | -5.13% | 12,021 |
| Aug 25, 2025 | 595.70 | 717.90 | 559.10 | 616.20 | 616.20 | 15.85% | 58,162 |
| Aug 24, 2025 | 550.00 | 567.50 | 504.00 | 531.90 | 531.90 | -3.29% | 9,694 |
| Aug 21, 2025 | 571.80 | 571.80 | 533.20 | 550.00 | 550.00 | -3.81% | 1,711 |
| Aug 20, 2025 | 574.70 | 599.10 | 550.10 | 571.80 | 571.80 | -0.50% | 3,828 |
| Aug 19, 2025 | 549.50 | 594.80 | 549.50 | 574.70 | 574.70 | 4.59% | 1,170 |
| Aug 18, 2025 | 536.60 | 584.80 | 519.40 | 549.50 | 549.50 | 2.40% | 3,314 |
| Aug 17, 2025 | 547.20 | 547.20 | 536.30 | 536.60 | 536.60 | -1.94% | 398 |
| Aug 14, 2025 | 539.80 | 562.90 | 537.20 | 547.20 | 547.20 | 3.73% | 3,775 |
| Aug 13, 2025 | 527.70 | 527.70 | 485.00 | 527.50 | 527.50 | -0.04% | 10,800 |
| Aug 12, 2025 | 500.00 | 562.20 | 500.00 | 527.70 | 527.70 | 6.07% | 14,515 |
| Aug 11, 2025 | 560.00 | 560.00 | 477.10 | 497.50 | 497.50 | -13.93% | 9,617 |
| Aug 10, 2025 | 611.80 | 611.80 | 577.20 | 578.00 | 578.00 | -5.52% | 382 |
| Aug 7, 2025 | 659.40 | 659.40 | 592.10 | 611.80 | 611.80 | -7.22% | 4,488 |
| Aug 6, 2025 | 714.40 | 714.40 | 643.00 | 659.40 | 659.40 | -7.70% | 3,422 |
| Aug 5, 2025 | 738.80 | 753.80 | 665.70 | 714.40 | 714.40 | -5.57% | 3,185 |
| Aug 4, 2025 | 771.90 | 776.90 | 716.30 | 756.50 | 756.50 | -0.83% | 2,175 |
| Jul 31, 2025 | 687.20 | 777.00 | 687.20 | 762.80 | 762.80 | 13.60% | 17,690 |
| Jul 30, 2025 | 637.30 | 697.80 | 637.30 | 671.50 | 671.50 | 5.37% | 2,697 |
| Jul 29, 2025 | 605.00 | 638.10 | 605.00 | 637.30 | 637.30 | 5.34% | 4,867 |
| Jul 28, 2025 | 586.80 | 645.90 | 583.30 | 605.00 | 605.00 | 0.70% | 11,445 |
| Jul 27, 2025 | 606.60 | 606.60 | 583.30 | 600.80 | 600.80 | -0.96% | 130 |
| Jul 24, 2025 | 606.60 | 606.60 | 606.60 | 606.60 | 606.60 | - | - |
| Jul 23, 2025 | 607.60 | 607.60 | 600.80 | 606.60 | 606.60 | -0.16% | 265 |
| Jul 22, 2025 | 583.30 | 628.00 | 583.30 | 607.60 | 607.60 | 2.65% | 3,548 |
| Jul 21, 2025 | 588.00 | 592.00 | 588.00 | 591.90 | 591.90 | -1.69% | 1,017 |
| Jul 20, 2025 | 631.60 | 631.60 | 580.00 | 602.10 | 602.10 | -4.67% | 1,543 |