Nawi Group Ltd (TLV:NAWI)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,299.00
+128.00 (2.48%)
Nov 6, 2025, 5:24 PM IDT
Nawi Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 5,171.00 | 5,299.00 | 5,115.00 | 5,299.00 | 5,299.00 | 2.48% | 41,263 |
| Nov 5, 2025 | 5,168.00 | 5,190.00 | 5,090.00 | 5,171.00 | 5,171.00 | 0.06% | 3,067 |
| Nov 4, 2025 | 5,238.00 | 5,238.00 | 5,153.00 | 5,168.00 | 5,168.00 | -1.34% | 1,924 |
| Nov 3, 2025 | 5,281.00 | 5,296.00 | 5,221.00 | 5,238.00 | 5,238.00 | -0.81% | 14,476 |
| Nov 2, 2025 | 5,396.00 | 5,396.00 | 5,269.00 | 5,281.00 | 5,281.00 | -1.75% | 6,497 |
| Oct 30, 2025 | 5,310.00 | 5,400.00 | 5,286.00 | 5,375.00 | 5,375.00 | 1.22% | 6,192 |
| Oct 29, 2025 | 5,200.00 | 5,310.00 | 5,151.00 | 5,310.00 | 5,310.00 | 2.12% | 29,818 |
| Oct 28, 2025 | 5,401.00 | 5,427.00 | 5,189.00 | 5,200.00 | 5,200.00 | -3.72% | 31,233 |
| Oct 27, 2025 | 5,216.00 | 5,451.00 | 4,995.00 | 5,401.00 | 5,401.00 | 3.55% | 39,475 |
| Oct 26, 2025 | 5,153.00 | 5,380.00 | 5,153.00 | 5,216.00 | 5,216.00 | 1.22% | 5,685 |
| Oct 23, 2025 | 5,120.00 | 5,180.00 | 4,964.00 | 5,153.00 | 5,153.00 | 0.64% | 23,191 |
| Oct 22, 2025 | 5,177.00 | 5,331.00 | 5,120.00 | 5,120.00 | 5,120.00 | -1.10% | 8,475 |
| Oct 21, 2025 | 5,375.00 | 5,375.00 | 5,140.00 | 5,177.00 | 5,177.00 | -3.68% | 45,005 |
| Oct 20, 2025 | 5,368.00 | 5,410.00 | 5,277.00 | 5,375.00 | 5,375.00 | 0.13% | 15,874 |
| Oct 19, 2025 | 5,519.00 | 5,548.00 | 5,340.00 | 5,368.00 | 5,368.00 | -2.74% | 8,615 |
| Oct 16, 2025 | 5,303.00 | 5,563.00 | 5,252.00 | 5,519.00 | 5,519.00 | 4.07% | 20,408 |
| Oct 15, 2025 | 5,282.00 | 5,368.00 | 5,235.00 | 5,303.00 | 5,303.00 | 0.40% | 20,565 |
| Oct 12, 2025 | 5,258.00 | 5,346.00 | 5,205.00 | 5,282.00 | 5,282.00 | 0.46% | 8,382 |
| Oct 9, 2025 | 4,958.00 | 5,270.00 | 4,957.00 | 5,258.00 | 5,258.00 | 6.05% | 13,450 |
| Oct 8, 2025 | 5,060.00 | 5,060.00 | 4,842.00 | 4,958.00 | 4,958.00 | -2.02% | 12,794 |
| Oct 5, 2025 | 5,295.00 | 5,349.00 | 4,969.00 | 5,060.00 | 5,060.00 | -2.03% | 8,081 |
| Sep 30, 2025 | 4,806.00 | 5,165.00 | 4,806.00 | 5,165.00 | 5,165.00 | 8.01% | 18,906 |
| Sep 29, 2025 | 4,930.00 | 4,930.00 | 4,750.00 | 4,782.00 | 4,782.00 | -1.01% | 30,995 |
| Sep 28, 2025 | 4,660.00 | 4,903.00 | 4,660.00 | 4,831.00 | 4,831.00 | 3.67% | 34,502 |
| Sep 25, 2025 | 4,683.00 | 4,775.00 | 4,615.00 | 4,660.00 | 4,660.00 | -0.49% | 17,098 |
| Sep 21, 2025 | 4,800.00 | 4,810.00 | 4,625.00 | 4,683.00 | 4,683.00 | -2.46% | 36,931 |
| Sep 18, 2025 | 4,850.00 | 4,863.00 | 4,651.00 | 4,801.00 | 4,801.00 | -0.81% | 145,201 |
| Sep 17, 2025 | 5,150.00 | 5,183.00 | 4,831.00 | 4,840.00 | 4,840.00 | -6.29% | 67,057 |
| Sep 16, 2025 | 5,425.00 | 5,425.00 | 5,135.00 | 5,165.00 | 5,165.00 | -4.79% | 61,500 |
| Sep 15, 2025 | 5,434.00 | 5,535.00 | 5,356.00 | 5,425.00 | 5,425.00 | -0.17% | 49,709 |
| Sep 14, 2025 | 5,595.00 | 5,600.00 | 5,410.00 | 5,434.00 | 5,434.00 | -1.56% | 15,360 |
| Sep 11, 2025 | 5,458.00 | 5,621.00 | 5,458.00 | 5,520.00 | 5,520.00 | 1.14% | 10,846 |
| Sep 10, 2025 | 5,581.00 | 5,582.00 | 5,417.00 | 5,458.00 | 5,458.00 | -2.20% | 14,407 |
| Sep 9, 2025 | 5,658.00 | 5,658.00 | 5,466.00 | 5,581.00 | 5,581.00 | -1.36% | 56,679 |
| Sep 8, 2025 | 5,584.00 | 5,658.00 | 5,520.00 | 5,658.00 | 5,658.00 | 1.33% | 10,768 |
| Sep 7, 2025 | 5,539.00 | 5,681.00 | 5,525.00 | 5,584.00 | 5,584.00 | 0.81% | 2,807 |
| Sep 4, 2025 | 5,518.00 | 5,576.00 | 5,498.00 | 5,539.00 | 5,539.00 | 0.38% | 19,108 |
| Sep 3, 2025 | 5,362.00 | 5,541.00 | 5,361.00 | 5,518.00 | 5,518.00 | 2.91% | 2,319 |
| Sep 2, 2025 | 5,477.00 | 5,477.00 | 5,323.00 | 5,362.00 | 5,362.00 | -2.10% | 16,147 |
| Sep 1, 2025 | 5,520.00 | 5,525.00 | 5,422.00 | 5,477.00 | 5,477.00 | -0.78% | 6,109 |
| Aug 31, 2025 | 5,592.00 | 5,592.00 | 5,442.00 | 5,520.00 | 5,520.00 | -1.29% | 6,593 |
| Aug 28, 2025 | 5,415.00 | 5,900.00 | 5,415.00 | 5,592.00 | 5,592.00 | -4.25% | 5,648 |
| Aug 27, 2025 | 5,840.00 | 5,949.00 | 5,790.00 | 5,840.00 | 5,700.47 | - | 16,367 |
| Aug 26, 2025 | 5,954.00 | 5,954.00 | 5,793.00 | 5,840.00 | 5,700.48 | -1.91% | 14,631 |
| Aug 25, 2025 | 6,015.00 | 6,015.00 | 5,954.00 | 5,954.00 | 5,811.76 | -1.01% | 12,645 |
| Aug 24, 2025 | 5,901.00 | 6,041.00 | 5,901.00 | 6,015.00 | 5,871.30 | 1.93% | 30,100 |
| Aug 21, 2025 | 5,822.00 | 5,939.00 | 5,760.00 | 5,901.00 | 5,760.03 | 1.36% | 55,954 |
| Aug 20, 2025 | 5,851.00 | 5,868.00 | 5,768.00 | 5,822.00 | 5,682.91 | -0.53% | 6,555 |
| Aug 19, 2025 | 5,807.00 | 5,960.00 | 5,780.00 | 5,853.00 | 5,713.17 | 0.79% | 8,229 |
| Aug 18, 2025 | 5,960.00 | 5,960.00 | 5,786.00 | 5,807.00 | 5,668.27 | -2.57% | 10,846 |