Nawi Group Ltd (TLV:NAWI)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,933.00
+198.00 (3.45%)
Jul 31, 2025, 5:24 PM IDT
Nawi Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 5,800.00 | 6,000.00 | 5,800.00 | 5,933.00 | 5,933.00 | 3.45% | 36,179 |
| Jul 30, 2025 | 6,000.00 | 6,000.00 | 5,735.00 | 5,735.00 | 5,735.00 | -4.42% | 31,220 |
| Jul 29, 2025 | 6,088.00 | 6,088.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.45% | 11,143 |
| Jul 28, 2025 | 6,256.00 | 6,256.00 | 6,044.00 | 6,088.00 | 6,088.00 | -2.69% | 13,596 |
| Jul 27, 2025 | 6,430.00 | 6,430.00 | 6,176.00 | 6,256.00 | 6,256.00 | -2.71% | 9,139 |
| Jul 24, 2025 | 6,431.00 | 6,466.00 | 6,318.00 | 6,430.00 | 6,430.00 | -0.02% | 22,330 |
| Jul 23, 2025 | 6,358.00 | 6,515.00 | 6,358.00 | 6,431.00 | 6,431.00 | 1.15% | 10,025 |
| Jul 22, 2025 | 6,290.00 | 6,358.00 | 6,230.00 | 6,358.00 | 6,358.00 | 1.08% | 19,032 |
| Jul 21, 2025 | 6,231.00 | 6,353.00 | 6,140.00 | 6,290.00 | 6,290.00 | 0.95% | 22,026 |
| Jul 20, 2025 | 6,058.00 | 6,299.00 | 6,058.00 | 6,231.00 | 6,231.00 | - | 10,390 |
| Jul 17, 2025 | 6,116.00 | 6,231.00 | 6,095.00 | 6,231.00 | 6,231.00 | 1.88% | 36,042 |
| Jul 16, 2025 | 6,126.00 | 6,203.00 | 6,058.00 | 6,116.00 | 6,116.00 | -0.34% | 14,757 |
| Jul 15, 2025 | 5,930.00 | 6,137.00 | 5,930.00 | 6,137.00 | 6,137.00 | 3.49% | 82,038 |
| Jul 14, 2025 | 6,178.00 | 6,178.00 | 5,915.00 | 5,930.00 | 5,930.00 | -4.01% | 27,998 |
| Jul 13, 2025 | 6,528.00 | 6,528.00 | 6,160.00 | 6,178.00 | 6,178.00 | -5.36% | 16,462 |
| Jul 10, 2025 | 6,510.00 | 6,572.00 | 6,437.00 | 6,528.00 | 6,528.00 | 0.28% | 28,623 |
| Jul 9, 2025 | 6,429.00 | 6,590.00 | 6,235.00 | 6,510.00 | 6,510.00 | 1.26% | 42,879 |
| Jul 8, 2025 | 6,434.00 | 6,480.00 | 6,257.00 | 6,429.00 | 6,429.00 | 0.16% | 66,997 |
| Jul 7, 2025 | 6,180.00 | 6,422.00 | 6,136.00 | 6,419.00 | 6,419.00 | 3.87% | 65,978 |
| Jul 6, 2025 | 6,231.00 | 6,282.00 | 6,154.00 | 6,180.00 | 6,180.00 | -0.82% | 9,999 |
| Jul 3, 2025 | 6,273.00 | 6,398.00 | 6,217.00 | 6,231.00 | 6,231.00 | -0.67% | 39,669 |
| Jul 2, 2025 | 6,248.00 | 6,301.00 | 6,163.00 | 6,273.00 | 6,273.00 | 0.40% | 54,232 |
| Jul 1, 2025 | 6,043.00 | 6,315.00 | 5,999.00 | 6,248.00 | 6,248.00 | 3.39% | 120,136 |
| Jun 30, 2025 | 6,112.00 | 6,118.00 | 6,000.00 | 6,043.00 | 6,043.00 | -1.13% | 25,387 |
| Jun 29, 2025 | 6,152.00 | 6,200.00 | 6,100.00 | 6,112.00 | 6,112.00 | -0.65% | 13,859 |
| Jun 26, 2025 | 6,060.00 | 6,241.00 | 6,034.00 | 6,152.00 | 6,152.00 | 1.52% | 39,730 |
| Jun 25, 2025 | 6,125.00 | 6,139.00 | 6,042.00 | 6,060.00 | 6,060.00 | -0.08% | 23,630 |
| Jun 24, 2025 | 5,897.00 | 6,098.00 | 5,897.00 | 6,065.00 | 6,065.00 | 3.36% | 43,529 |
| Jun 23, 2025 | 6,031.00 | 6,037.00 | 5,857.00 | 5,868.00 | 5,868.00 | -2.70% | 7,755 |
| Jun 22, 2025 | 6,009.00 | 6,079.00 | 6,008.00 | 6,031.00 | 6,031.00 | 0.37% | 12,751 |
| Jun 19, 2025 | 6,000.00 | 6,100.00 | 5,970.00 | 6,009.00 | 6,009.00 | 0.15% | 9,503 |
| Jun 18, 2025 | 6,050.00 | 6,125.00 | 5,907.00 | 6,000.00 | 6,000.00 | -0.83% | 20,585 |
| Jun 17, 2025 | 5,854.00 | 6,050.00 | 5,854.00 | 6,050.00 | 6,050.00 | 3.35% | 22,482 |
| Jun 16, 2025 | 5,624.00 | 5,890.00 | 5,624.00 | 5,854.00 | 5,854.00 | 4.09% | 48,670 |
| Jun 15, 2025 | 5,671.00 | 5,689.00 | 5,604.00 | 5,624.00 | 5,624.00 | -0.83% | 12,666 |
| Jun 12, 2025 | 5,929.00 | 5,929.00 | 5,656.00 | 5,671.00 | 5,671.00 | -3.98% | 19,951 |
| Jun 11, 2025 | 5,929.00 | 5,965.00 | 5,900.00 | 5,906.00 | 5,906.00 | -0.39% | 21,271 |
| Jun 10, 2025 | 6,003.00 | 6,027.00 | 5,851.00 | 5,929.00 | 5,929.00 | -1.23% | 61,746 |
| Jun 9, 2025 | 6,275.00 | 6,344.00 | 5,990.00 | 6,003.00 | 6,003.00 | -4.33% | 38,507 |
| Jun 8, 2025 | 6,370.00 | 6,394.00 | 6,206.00 | 6,275.00 | 6,275.00 | -1.49% | 4,907 |
| Jun 5, 2025 | 6,423.00 | 6,440.00 | 6,332.00 | 6,370.00 | 6,370.00 | -0.83% | 139,580 |
| Jun 4, 2025 | 6,329.00 | 6,437.00 | 6,328.00 | 6,423.00 | 6,357.17 | 1.49% | 12,957 |
| Jun 3, 2025 | 6,350.00 | 6,437.00 | 6,247.00 | 6,329.00 | 6,264.13 | 0.46% | 40,078 |
| May 29, 2025 | 6,200.00 | 6,396.00 | 6,200.00 | 6,300.00 | 6,235.43 | 1.61% | 53,117 |
| May 28, 2025 | 6,020.00 | 6,203.00 | 5,991.00 | 6,200.00 | 6,136.45 | 2.48% | 52,575 |
| May 27, 2025 | 5,855.00 | 6,180.00 | 5,855.00 | 6,050.00 | 5,987.99 | 3.33% | 88,573 |
| May 26, 2025 | 5,881.00 | 5,881.00 | 5,774.00 | 5,855.00 | 5,794.99 | 2.72% | 14,429 |
| May 25, 2025 | 5,702.00 | 5,702.00 | 5,668.00 | 5,700.00 | 5,641.58 | -0.05% | 7,082 |
| May 22, 2025 | 5,750.00 | 5,750.00 | 5,652.00 | 5,703.00 | 5,644.55 | -0.82% | 18,431 |
| May 21, 2025 | 5,780.00 | 5,780.00 | 5,659.00 | 5,750.00 | 5,691.06 | -0.52% | 14,438 |