Nawi Group Ltd (TLV:NAWI)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,969.00
-91.00 (-1.80%)
Oct 5, 2025, 3:49 PM IDT
Nawi Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2025 | 5,945.00 | 5,990.00 | 5,940.00 | 5,960.00 | 5,817.62 | 0.25% | 2,879 |
| Aug 14, 2025 | 5,965.00 | 5,981.00 | 5,889.00 | 5,945.00 | 5,802.97 | -0.34% | 30,274 |
| Aug 13, 2025 | 5,982.00 | 5,999.00 | 5,918.00 | 5,965.00 | 5,822.50 | -0.28% | 10,334 |
| Aug 12, 2025 | 5,874.00 | 5,998.00 | 5,767.00 | 5,982.00 | 5,839.09 | 1.84% | 7,462 |
| Aug 11, 2025 | 5,814.00 | 6,000.00 | 5,814.00 | 5,874.00 | 5,733.67 | 1.03% | 4,723 |
| Aug 10, 2025 | 5,800.00 | 5,890.00 | 5,750.00 | 5,814.00 | 5,675.10 | 0.24% | 12,620 |
| Aug 7, 2025 | 5,700.00 | 5,800.00 | 5,659.00 | 5,800.00 | 5,661.44 | 3.11% | 88,961 |
| Aug 6, 2025 | 5,753.00 | 5,910.00 | 5,625.00 | 5,625.00 | 5,490.62 | -2.22% | 15,767 |
| Aug 5, 2025 | 6,013.00 | 6,075.00 | 5,753.00 | 5,753.00 | 5,615.56 | -4.32% | 25,506 |
| Aug 4, 2025 | 5,933.00 | 6,047.00 | 5,841.00 | 6,013.00 | 5,869.35 | 1.35% | 10,422 |
| Jul 31, 2025 | 5,800.00 | 6,000.00 | 5,800.00 | 5,933.00 | 5,791.26 | 3.45% | 36,179 |
| Jul 30, 2025 | 6,000.00 | 6,000.00 | 5,735.00 | 5,735.00 | 5,597.99 | -4.42% | 31,220 |
| Jul 29, 2025 | 6,088.00 | 6,088.00 | 6,000.00 | 6,000.00 | 5,856.66 | -1.45% | 11,143 |
| Jul 28, 2025 | 6,256.00 | 6,256.00 | 6,044.00 | 6,088.00 | 5,942.56 | -2.69% | 13,596 |
| Jul 27, 2025 | 6,430.00 | 6,430.00 | 6,176.00 | 6,256.00 | 6,106.54 | -2.71% | 9,139 |
| Jul 24, 2025 | 6,431.00 | 6,466.00 | 6,318.00 | 6,430.00 | 6,276.39 | -0.02% | 22,330 |
| Jul 23, 2025 | 6,358.00 | 6,515.00 | 6,358.00 | 6,431.00 | 6,277.36 | 1.15% | 10,025 |
| Jul 22, 2025 | 6,290.00 | 6,358.00 | 6,230.00 | 6,358.00 | 6,206.11 | 1.08% | 19,032 |
| Jul 21, 2025 | 6,231.00 | 6,353.00 | 6,140.00 | 6,290.00 | 6,139.73 | 0.95% | 22,026 |
| Jul 20, 2025 | 6,058.00 | 6,299.00 | 6,058.00 | 6,231.00 | 6,082.14 | - | 10,390 |