Malam - Team Ltd (TLV:MLTM)
Israel · Delayed Price · Currency is ILS · Price in ILA 12,190
-30 (-0.25%)
Sep 11, 2025, 5:24 PM IDT
Malam - Team Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 12,220.00 | 12,390.00 | 12,090.00 | 12,190.00 | 12,190.00 | -0.25% | 29,497 |
| Sep 10, 2025 | 12,180.00 | 12,300.00 | 12,050.00 | 12,220.00 | 12,220.00 | 0.33% | 4,810 |
| Sep 9, 2025 | 11,980.00 | 12,460.00 | 11,810.00 | 12,180.00 | 12,180.00 | 1.67% | 24,879 |
| Sep 8, 2025 | 12,290.00 | 12,290.00 | 11,830.00 | 11,980.00 | 11,980.00 | -0.17% | 11,221 |
| Sep 7, 2025 | 11,810.00 | 12,110.00 | 11,810.00 | 12,000.00 | 12,000.00 | 1.61% | 34,470 |
| Sep 4, 2025 | 11,580.00 | 11,880.00 | 11,580.00 | 11,810.00 | 11,810.00 | 1.99% | 5,266 |
| Sep 3, 2025 | 11,490.00 | 11,890.00 | 11,450.00 | 11,580.00 | 11,580.00 | 0.78% | 105,335 |
| Sep 2, 2025 | 11,650.00 | 11,650.00 | 11,310.00 | 11,490.00 | 11,490.00 | -1.37% | 24,109 |
| Sep 1, 2025 | 11,810.00 | 11,810.00 | 11,540.00 | 11,650.00 | 11,650.00 | -1.35% | 27,624 |
| Aug 31, 2025 | 11,760.00 | 11,910.00 | 11,540.00 | 11,810.00 | 11,810.00 | 0.43% | 5,364 |
| Aug 28, 2025 | 11,670.00 | 11,790.00 | 11,510.00 | 11,760.00 | 11,760.00 | -0.25% | 6,195 |
| Aug 27, 2025 | 11,820.00 | 11,920.00 | 11,700.00 | 11,790.00 | 11,790.00 | -0.25% | 7,457 |
| Aug 26, 2025 | 11,900.00 | 11,910.00 | 11,710.00 | 11,820.00 | 11,820.00 | 0.17% | 33,559 |
| Aug 25, 2025 | 11,800.00 | 12,000.00 | 11,740.00 | 11,800.00 | 11,800.00 | - | 31,392 |
| Aug 24, 2025 | 11,550.00 | 11,800.00 | 11,550.00 | 11,800.00 | 11,800.00 | 2.16% | 31,330 |
| Aug 21, 2025 | 11,460.00 | 11,660.00 | 11,380.00 | 11,550.00 | 11,550.00 | 0.79% | 8,538 |
| Aug 20, 2025 | 11,470.00 | 11,480.00 | 11,320.00 | 11,460.00 | 11,460.00 | -0.61% | 5,154 |
| Aug 19, 2025 | 11,490.00 | 11,600.00 | 11,360.00 | 11,530.00 | 11,530.00 | 0.35% | 8,099 |
| Aug 18, 2025 | 11,500.00 | 11,610.00 | 11,410.00 | 11,490.00 | 11,490.00 | -0.09% | 3,189 |
| Aug 17, 2025 | 11,370.00 | 11,500.00 | 11,370.00 | 11,500.00 | 11,500.00 | 1.14% | 3,302 |
| Aug 14, 2025 | 11,170.00 | 11,440.00 | 11,160.00 | 11,370.00 | 11,370.00 | 1.79% | 12,140 |
| Aug 13, 2025 | 10,670.00 | 11,200.00 | 10,670.00 | 11,170.00 | 11,170.00 | 4.69% | 23,209 |
| Aug 12, 2025 | 10,730.00 | 11,050.00 | 10,560.00 | 10,670.00 | 10,670.00 | -2.02% | 42,626 |
| Aug 11, 2025 | 11,120.00 | 11,120.00 | 10,760.00 | 10,890.00 | 10,890.00 | -1.27% | 9,354 |
| Aug 10, 2025 | 10,930.00 | 11,270.00 | 10,880.00 | 11,030.00 | 11,030.00 | 1.19% | 7,556 |
| Aug 7, 2025 | 11,130.00 | 11,130.00 | 10,820.00 | 10,900.00 | 10,900.00 | -2.07% | 48,886 |
| Aug 6, 2025 | 11,150.00 | 11,190.00 | 10,800.00 | 11,130.00 | 11,130.00 | -0.18% | 29,240 |
| Aug 5, 2025 | 11,400.00 | 11,480.00 | 10,950.00 | 11,150.00 | 11,150.00 | -2.19% | 45,234 |
| Aug 4, 2025 | 11,490.00 | 11,490.00 | 11,010.00 | 11,400.00 | 11,400.00 | -0.96% | 11,197 |
| Jul 31, 2025 | 11,520.00 | 11,680.00 | 11,410.00 | 11,510.00 | 11,510.00 | -0.09% | 13,805 |
| Jul 30, 2025 | 11,520.00 | 11,560.00 | 11,250.00 | 11,520.00 | 11,520.00 | - | 24,984 |
| Jul 29, 2025 | 11,470.00 | 11,660.00 | 11,460.00 | 11,520.00 | 11,520.00 | -0.52% | 8,298 |
| Jul 28, 2025 | 11,500.00 | 11,680.00 | 11,350.00 | 11,580.00 | 11,580.00 | 0.61% | 22,205 |
| Jul 27, 2025 | 11,640.00 | 11,640.00 | 11,350.00 | 11,510.00 | 11,510.00 | -1.12% | 25,471 |
| Jul 24, 2025 | 11,720.00 | 11,860.00 | 11,540.00 | 11,640.00 | 11,640.00 | -0.68% | 40,728 |
| Jul 23, 2025 | 11,580.00 | 11,830.00 | 11,400.00 | 11,720.00 | 11,720.00 | 1.21% | 25,872 |
| Jul 22, 2025 | 11,070.00 | 11,700.00 | 11,070.00 | 11,580.00 | 11,580.00 | 4.61% | 109,986 |
| Jul 21, 2025 | 10,910.00 | 11,120.00 | 10,800.00 | 11,070.00 | 11,070.00 | 1.47% | 18,272 |
| Jul 20, 2025 | 10,650.00 | 10,970.00 | 10,600.00 | 10,910.00 | 10,910.00 | 2.83% | 5,808 |
| Jul 17, 2025 | 10,700.00 | 11,000.00 | 10,610.00 | 10,610.00 | 10,610.00 | -0.84% | 36,380 |
| Jul 16, 2025 | 10,990.00 | 11,020.00 | 10,610.00 | 10,700.00 | 10,700.00 | -2.64% | 12,250 |
| Jul 15, 2025 | 10,880.00 | 11,120.00 | 10,880.00 | 10,990.00 | 10,990.00 | 1.01% | 7,501 |
| Jul 14, 2025 | 10,910.00 | 11,000.00 | 10,690.00 | 10,880.00 | 10,880.00 | -0.27% | 8,511 |
| Jul 13, 2025 | 11,170.00 | 11,170.00 | 10,720.00 | 10,910.00 | 10,910.00 | -2.33% | 10,772 |
| Jul 10, 2025 | 11,140.00 | 11,210.00 | 10,970.00 | 11,170.00 | 11,170.00 | 2.57% | 25,468 |
| Jul 9, 2025 | 10,560.00 | 10,930.00 | 10,460.00 | 10,890.00 | 10,890.00 | 3.13% | 60,610 |
| Jul 8, 2025 | 10,530.00 | 10,680.00 | 10,290.00 | 10,560.00 | 10,560.00 | 0.28% | 6,377 |
| Jul 7, 2025 | 10,370.00 | 10,570.00 | 10,240.00 | 10,530.00 | 10,530.00 | 1.54% | 8,046 |
| Jul 6, 2025 | 10,450.00 | 10,560.00 | 10,340.00 | 10,370.00 | 10,370.00 | -0.77% | 3,734 |
| Jul 3, 2025 | 10,530.00 | 10,680.00 | 10,320.00 | 10,450.00 | 10,450.00 | -0.76% | 23,980 |