Malam - Team Ltd (TLV:MLTM)
Israel · Delayed Price · Currency is ILS · Price in ILA 13,990
+110 (0.79%)
Oct 29, 2025, 2:44 PM IDT
Malam - Team Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 13,880.00 | 14,100.00 | 13,870.00 | 14,100.00 | 14,100.00 | 1.59% | 5,836 |
| Oct 28, 2025 | 13,970.00 | 14,000.00 | 13,680.00 | 13,880.00 | 13,880.00 | -0.72% | 5,474 |
| Oct 27, 2025 | 13,990.00 | 14,150.00 | 13,820.00 | 13,980.00 | 13,980.00 | -0.07% | 10,185 |
| Oct 26, 2025 | 14,000.00 | 14,540.00 | 13,800.00 | 13,990.00 | 13,990.00 | -0.07% | 7,185 |
| Oct 23, 2025 | 14,010.00 | 14,340.00 | 13,680.00 | 14,000.00 | 14,000.00 | -0.28% | 32,051 |
| Oct 22, 2025 | 13,850.00 | 14,640.00 | 13,780.00 | 14,040.00 | 14,040.00 | 1.45% | 174,106 |
| Oct 21, 2025 | 13,520.00 | 14,080.00 | 13,180.00 | 13,840.00 | 13,840.00 | 2.82% | 66,430 |
| Oct 20, 2025 | 13,140.00 | 13,610.00 | 13,000.00 | 13,460.00 | 13,460.00 | -0.15% | 59,689 |
| Oct 19, 2025 | 13,870.00 | 13,930.00 | 13,350.00 | 13,480.00 | 13,480.00 | -1.39% | 84,665 |
| Oct 16, 2025 | 14,130.00 | 14,290.00 | 13,670.00 | 13,670.00 | 13,670.00 | -3.26% | 19,127 |
| Oct 15, 2025 | 14,680.00 | 14,990.00 | 14,130.00 | 14,130.00 | 14,130.00 | -1.81% | 21,657 |
| Oct 12, 2025 | 13,660.00 | 14,570.00 | 13,390.00 | 14,390.00 | 14,390.00 | 5.34% | 13,225 |
| Oct 9, 2025 | 12,790.00 | 13,780.00 | 12,790.00 | 13,660.00 | 13,660.00 | 6.80% | 20,085 |
| Oct 8, 2025 | 12,280.00 | 12,790.00 | 12,160.00 | 12,790.00 | 12,790.00 | 4.15% | 16,367 |
| Oct 5, 2025 | 12,090.00 | 12,350.00 | 12,090.00 | 12,280.00 | 12,280.00 | 1.57% | 6,775 |
| Sep 30, 2025 | 11,870.00 | 12,290.00 | 11,870.00 | 12,090.00 | 12,090.00 | 2.37% | 23,880 |
| Sep 29, 2025 | 11,980.00 | 12,140.00 | 11,520.00 | 11,810.00 | 11,810.00 | -0.59% | 72,346 |
| Sep 28, 2025 | 11,360.00 | 11,880.00 | 11,360.00 | 11,880.00 | 11,880.00 | 4.58% | 11,436 |
| Sep 25, 2025 | 11,490.00 | 11,490.00 | 10,970.00 | 11,360.00 | 11,360.00 | 0.62% | 31,783 |
| Sep 21, 2025 | 11,500.00 | 11,550.00 | 11,050.00 | 11,290.00 | 11,290.00 | -0.96% | 5,791 |
| Sep 18, 2025 | 11,210.00 | 11,490.00 | 11,150.00 | 11,400.00 | 11,400.00 | 1.69% | 23,552 |
| Sep 17, 2025 | 11,370.00 | 11,520.00 | 11,070.00 | 11,210.00 | 11,210.00 | -2.18% | 13,319 |
| Sep 16, 2025 | 11,740.00 | 11,740.00 | 11,250.00 | 11,460.00 | 11,460.00 | -2.47% | 30,231 |
| Sep 15, 2025 | 11,990.00 | 12,170.00 | 11,570.00 | 11,750.00 | 11,750.00 | -2.16% | 4,940 |
| Sep 14, 2025 | 12,190.00 | 12,240.00 | 11,900.00 | 12,010.00 | 12,010.00 | -1.48% | 4,594 |
| 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 |