Hamama Meir Trading (1996) Ltd. (TLV:HMAM)
Israel · Delayed Price · Currency is ILS · Price in ILA 534.40
+3.40 (0.64%)
Sep 9, 2026, 5:24 PM IDT
TLV:HMAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 540.00 | 540.00 | 527.40 | 531.00 | 531.00 | -1.67% | 1,050 |
| Sep 4, 2026 | 538.80 | 540.00 | 540.00 | 540.00 | 540.00 | 0.22% | 1,309 |
| Sep 3, 2026 | 539.90 | 543.40 | 536.00 | 538.80 | 538.80 | -0.20% | 279 |
| Sep 2, 2026 | 540.50 | 538.00 | 538.00 | 539.90 | 539.90 | -0.11% | 93 |
| Aug 31, 2026 | 540.60 | 540.60 | 540.00 | 540.50 | 540.50 | -0.02% | 1,460 |
| Aug 28, 2026 | 547.40 | 550.10 | 509.00 | 540.60 | 540.60 | -1.24% | 2,726 |
| Aug 27, 2026 | 569.20 | 555.90 | 540.70 | 547.40 | 547.40 | -3.83% | 1,936 |
| Aug 26, 2026 | 570.90 | 565.00 | 565.00 | 569.20 | 569.20 | -0.30% | 100 |
| Aug 20, 2026 | 583.70 | 576.00 | 570.10 | 570.90 | 570.90 | -2.19% | 1,186 |
| Jul 20, 2026 | 568.20 | 600.00 | 568.00 | 583.70 | 583.70 | 2.73% | 5,924 |
| Jul 17, 2026 | 568.20 | 568.20 | 568.20 | 568.20 | 568.20 | - | 250 |
| Jul 15, 2026 | 577.60 | 565.00 | 565.00 | 568.20 | 568.20 | -1.63% | 246 |
| Jul 9, 2026 | 577.80 | 577.50 | 577.50 | 577.60 | 577.60 | -0.03% | 200 |
| Jul 6, 2026 | 597.90 | 597.50 | 570.50 | 577.80 | 577.80 | -3.36% | 2,590 |
| Jul 3, 2026 | 612.10 | 597.90 | 597.80 | 597.90 | 597.90 | -2.32% | 824 |
| Jun 29, 2026 | 603.00 | 615.10 | 609.00 | 612.10 | 612.10 | 1.51% | 400 |
| Jun 23, 2026 | 589.30 | 603.00 | 603.00 | 603.00 | 603.00 | 2.32% | 553 |
| Jun 19, 2026 | 603.30 | 589.40 | 589.30 | 589.30 | 589.30 | -2.32% | 553 |
| Jun 18, 2026 | 603.30 | 603.30 | 603.30 | 603.30 | 603.30 | - | 80 |
| Jun 15, 2026 | 597.40 | 609.30 | 580.00 | 603.30 | 603.30 | 0.99% | 5,206 |
| Jun 12, 2026 | 589.80 | 603.60 | 576.10 | 597.40 | 597.40 | 1.29% | 2,240 |
| Jun 11, 2026 | 603.90 | 589.80 | 589.80 | 589.80 | 589.80 | -2.33% | 700 |
| Jun 10, 2026 | 617.50 | 617.40 | 603.00 | 603.90 | 603.90 | -2.20% | 5,787 |
| Jun 4, 2026 | 629.70 | 620.00 | 615.00 | 617.50 | 617.50 | -1.94% | 1,340 |
| May 29, 2026 | 629.10 | 630.00 | 629.10 | 629.70 | 629.70 | 0.10% | 1,749 |
| May 18, 2026 | 629.10 | 629.10 | 629.10 | 629.10 | 629.10 | - | 1,000 |
| May 15, 2026 | 630.00 | 635.00 | 620.20 | 629.10 | 629.10 | -0.14% | 1,670 |
| May 14, 2026 | 614.60 | 640.60 | 614.60 | 630.00 | 630.00 | 2.51% | 18,115 |
| May 13, 2026 | 614.60 | 614.60 | 614.60 | 614.60 | 614.60 | - | 100 |
| May 12, 2026 | 612.70 | 615.80 | 615.80 | 614.60 | 614.60 | 0.31% | 200 |
| May 7, 2026 | 616.20 | 620.40 | 610.40 | 612.70 | 612.70 | -0.57% | 1,419 |
| May 6, 2026 | 625.00 | 625.00 | 610.40 | 616.20 | 616.20 | -1.41% | 1,665 |
| May 5, 2026 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - | 338 |
| May 4, 2026 | 640.00 | 625.00 | 625.00 | 625.00 | 625.00 | -2.34% | 338 |
| May 1, 2026 | 620.70 | 640.00 | 640.00 | 640.00 | 640.00 | 3.11% | 1,000 |
| Apr 30, 2026 | 620.20 | 621.00 | 620.20 | 620.70 | 620.70 | 0.08% | 3,000 |
| Apr 27, 2026 | 620.00 | 620.60 | 620.60 | 620.20 | 620.20 | 0.03% | 90 |
| Apr 23, 2026 | 607.80 | 620.00 | 620.00 | 620.00 | 620.00 | 2.01% | 422 |
| Apr 20, 2026 | 592.90 | 608.40 | 606.70 | 607.80 | 607.80 | 2.51% | 1,246 |
| Apr 16, 2026 | 590.90 | 597.60 | 590.90 | 592.90 | 592.90 | 2.68% | 2,457 |
| Apr 15, 2026 | 566.60 | 577.90 | 565.00 | 577.40 | 577.40 | 1.91% | 788 |
| Apr 14, 2026 | 553.20 | 570.70 | 566.10 | 566.60 | 566.60 | 2.42% | 845 |
| Apr 9, 2026 | 553.50 | 556.50 | 551.00 | 553.20 | 553.20 | -0.05% | 238 |
| Apr 6, 2026 | 553.50 | 553.50 | 553.50 | 553.50 | 553.50 | - | 990 |
| Apr 3, 2026 | 555.30 | 556.40 | 548.00 | 553.50 | 553.50 | -0.32% | 2,333 |
| Mar 27, 2026 | 553.30 | 556.10 | 552.00 | 555.30 | 555.30 | 0.36% | 2,617 |
| Mar 26, 2026 | 565.20 | 558.10 | 552.00 | 553.30 | 553.30 | -2.11% | 3,258 |
| Mar 25, 2026 | 563.00 | 565.80 | 565.00 | 565.20 | 565.20 | 0.39% | 1,230 |
| Mar 24, 2026 | 574.30 | 563.00 | 563.00 | 563.00 | 563.00 | -1.97% | 450 |
| Mar 23, 2026 | 588.00 | 574.40 | 574.30 | 574.30 | 574.30 | -2.33% | 1,033 |