Malam-Team Holdings Ltd (TLV:MLTH)
Israel · Delayed Price · Currency is ILS · Price in ILA 20,920
+140 (0.67%)
At close: Oct 5, 2025
Malam-Team Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2025 | 20,800.00 | 21,040.00 | 20,800.00 | 20,920.00 | 20,920.00 | 0.67% | 318 |
| Sep 30, 2025 | 20,020.00 | 20,860.00 | 20,020.00 | 20,780.00 | 20,780.00 | 3.80% | 1,034 |
| Sep 29, 2025 | 19,960.00 | 20,200.00 | 19,770.00 | 20,020.00 | 20,020.00 | 0.30% | 518 |
| Sep 28, 2025 | 19,580.00 | 20,130.00 | 19,580.00 | 19,960.00 | 19,960.00 | 1.94% | 517 |
| Sep 25, 2025 | 19,610.00 | 19,720.00 | 19,190.00 | 19,580.00 | 19,580.00 | -0.20% | 1,816 |
| Sep 21, 2025 | 19,770.00 | 19,970.00 | 19,600.00 | 19,620.00 | 19,620.00 | -0.76% | 1,013 |
| Sep 18, 2025 | 19,510.00 | 20,350.00 | 19,070.00 | 19,770.00 | 19,770.00 | 1.33% | 5,828 |
| Sep 17, 2025 | 20,000.00 | 20,000.00 | 19,390.00 | 19,510.00 | 19,510.00 | -2.45% | 224 |
| Sep 16, 2025 | 20,440.00 | 20,440.00 | 19,980.00 | 20,000.00 | 20,000.00 | -2.15% | 243 |
| Sep 15, 2025 | 20,490.00 | 20,840.00 | 20,090.00 | 20,440.00 | 20,440.00 | -0.24% | 1,215 |
| Sep 14, 2025 | 20,000.00 | 20,700.00 | 19,960.00 | 20,490.00 | 20,490.00 | 0.24% | 83,954 |
| Sep 11, 2025 | 20,670.00 | 20,910.00 | 20,200.00 | 20,440.00 | 20,440.00 | -1.11% | 343 |
| Sep 10, 2025 | 20,420.00 | 20,830.00 | 20,320.00 | 20,670.00 | 20,670.00 | 1.22% | 541 |
| Sep 9, 2025 | 20,240.00 | 20,620.00 | 19,950.00 | 20,420.00 | 20,420.00 | 0.89% | 1,771 |
| Sep 8, 2025 | 20,540.00 | 20,540.00 | 20,090.00 | 20,240.00 | 20,240.00 | -1.46% | 760 |
| Sep 7, 2025 | 20,470.00 | 20,960.00 | 20,470.00 | 20,540.00 | 20,540.00 | 0.34% | 1,137 |
| Sep 4, 2025 | 20,210.00 | 20,580.00 | 20,360.00 | 20,470.00 | 20,470.00 | 1.29% | 255 |
| Sep 3, 2025 | 20,670.00 | 20,760.00 | 20,070.00 | 20,210.00 | 20,210.00 | -2.23% | 329 |
| Sep 2, 2025 | 21,380.00 | 21,380.00 | 20,170.00 | 20,670.00 | 20,670.00 | -0.91% | 475 |
| Sep 1, 2025 | 20,810.00 | 20,960.00 | 20,680.00 | 20,860.00 | 20,860.00 | 0.24% | 587 |
| Aug 31, 2025 | 20,760.00 | 21,280.00 | 19,880.00 | 20,810.00 | 20,810.00 | 0.24% | 412 |
| Aug 28, 2025 | 20,940.00 | 21,000.00 | 20,440.00 | 20,760.00 | 20,760.00 | -0.86% | 617 |
| Aug 27, 2025 | 20,950.00 | 21,300.00 | 20,830.00 | 20,940.00 | 20,940.00 | -0.05% | 1,091 |
| Aug 26, 2025 | 20,440.00 | 21,050.00 | 20,240.00 | 20,950.00 | 20,950.00 | 2.50% | 1,140 |
| Aug 25, 2025 | 21,110.00 | 21,110.00 | 20,170.00 | 20,440.00 | 20,440.00 | -1.45% | 1,222 |
| Aug 24, 2025 | 20,380.00 | 21,010.00 | 20,180.00 | 20,740.00 | 20,740.00 | 1.77% | 1,395 |
| Aug 21, 2025 | 20,700.00 | 21,050.00 | 20,040.00 | 20,380.00 | 20,380.00 | -1.55% | 1,146 |
| Aug 20, 2025 | 20,790.00 | 21,110.00 | 20,180.00 | 20,700.00 | 20,700.00 | -0.43% | 1,895 |
| Aug 19, 2025 | 20,890.00 | 21,000.00 | 20,490.00 | 20,790.00 | 20,790.00 | -0.48% | 1,298 |
| Aug 18, 2025 | 20,920.00 | 21,090.00 | 20,580.00 | 20,890.00 | 20,890.00 | -0.14% | 1,199 |
| Aug 17, 2025 | 20,760.00 | 21,240.00 | 20,710.00 | 20,920.00 | 20,920.00 | 0.77% | 605 |
| Aug 14, 2025 | 20,560.00 | 20,910.00 | 20,260.00 | 20,760.00 | 20,760.00 | 0.97% | 2,739 |
| Aug 13, 2025 | 19,560.00 | 20,600.00 | 19,560.00 | 20,560.00 | 20,560.00 | 5.11% | 2,611 |
| Aug 12, 2025 | 19,240.00 | 20,000.00 | 19,240.00 | 19,560.00 | 19,560.00 | -1.31% | 4,299 |
| Aug 11, 2025 | 20,010.00 | 20,110.00 | 19,590.00 | 19,820.00 | 19,820.00 | -0.95% | 2,745 |
| Aug 10, 2025 | 18,950.00 | 20,250.00 | 19,010.00 | 20,010.00 | 20,010.00 | 5.59% | 1,425 |
| Aug 7, 2025 | 18,810.00 | 19,050.00 | 18,590.00 | 18,950.00 | 18,950.00 | 0.32% | 6,451 |
| Aug 6, 2025 | 18,750.00 | 19,500.00 | 18,080.00 | 18,890.00 | 18,890.00 | 0.75% | 4,156 |
| Aug 5, 2025 | 19,620.00 | 19,940.00 | 18,630.00 | 18,750.00 | 18,750.00 | -4.43% | 2,847 |
| Aug 4, 2025 | 20,330.00 | 20,330.00 | 19,460.00 | 19,620.00 | 19,620.00 | -3.49% | 1,620 |
| Jul 31, 2025 | 20,410.00 | 20,990.00 | 20,250.00 | 20,330.00 | 20,330.00 | -0.39% | 994 |
| Jul 30, 2025 | 20,770.00 | 20,900.00 | 20,110.00 | 20,410.00 | 20,410.00 | -1.73% | 2,395 |
| Jul 29, 2025 | 21,000.00 | 21,270.00 | 20,700.00 | 20,770.00 | 20,770.00 | -1.10% | 1,410 |
| Jul 28, 2025 | 21,050.00 | 21,600.00 | 20,460.00 | 21,000.00 | 21,000.00 | -0.24% | 5,837 |
| Jul 27, 2025 | 21,260.00 | 21,430.00 | 20,540.00 | 21,050.00 | 21,050.00 | -0.99% | 837 |
| Jul 24, 2025 | 20,770.00 | 21,520.00 | 20,770.00 | 21,260.00 | 21,260.00 | 1.19% | 3,125 |
| Jul 23, 2025 | 20,250.00 | 21,110.00 | 19,820.00 | 21,010.00 | 21,010.00 | 3.75% | 5,885 |
| Jul 22, 2025 | 17,870.00 | 22,820.00 | 17,690.00 | 20,250.00 | 20,250.00 | 13.32% | 15,027 |
| Jul 21, 2025 | 17,830.00 | 18,080.00 | 17,510.00 | 17,870.00 | 17,870.00 | 0.22% | 516 |
| Jul 20, 2025 | 17,450.00 | 17,980.00 | 17,460.00 | 17,830.00 | 17,830.00 | 2.18% | 467 |