Nawi Group Ltd (TLV:NAWI)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,813.00
+33.00 (0.69%)
Sep 16, 2026, 5:24 PM IDT
Nawi Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 4,762.00 | 4,874.00 | 4,762.00 | 4,813.00 | 4,813.00 | 0.69% | 10,494 |
| Sep 15, 2026 | 4,890.00 | 4,891.00 | 4,733.00 | 4,780.00 | 4,780.00 | -1.65% | 57,403 |
| Sep 14, 2026 | 4,849.00 | 4,913.00 | 4,822.00 | 4,860.00 | 4,860.00 | -1.02% | 8,165 |
| Sep 10, 2026 | 4,821.00 | 4,940.00 | 4,821.00 | 4,910.00 | 4,910.00 | 1.85% | 15,651 |
| Sep 9, 2026 | 4,720.00 | 4,861.00 | 4,638.00 | 4,821.00 | 4,821.00 | 2.14% | 19,981 |
| Sep 8, 2026 | 4,701.00 | 4,753.00 | 4,660.00 | 4,720.00 | 4,720.00 | 0.40% | 133,386 |
| Sep 7, 2026 | 4,673.00 | 4,799.00 | 4,630.00 | 4,701.00 | 4,701.00 | 0.60% | 14,879 |
| Sep 4, 2026 | 4,741.00 | 4,775.00 | 4,650.00 | 4,673.00 | 4,673.00 | -1.43% | 7,481 |
| Sep 3, 2026 | 4,785.00 | 4,831.00 | 4,710.00 | 4,741.00 | 4,741.00 | -0.92% | 20,273 |
| Sep 2, 2026 | 4,693.00 | 4,830.00 | 4,677.00 | 4,785.00 | 4,785.00 | 1.96% | 94,685 |
| Sep 1, 2026 | 4,448.00 | 4,749.00 | 4,448.00 | 4,693.00 | 4,693.00 | 5.51% | 36,299 |
| Aug 31, 2026 | 4,497.00 | 4,550.00 | 4,432.00 | 4,448.00 | 4,448.00 | -1.09% | 9,955 |
| Aug 28, 2026 | 4,406.00 | 4,506.00 | 4,354.00 | 4,497.00 | 4,497.00 | 2.07% | 13,109 |
| Aug 27, 2026 | 4,273.00 | 4,425.00 | 4,267.00 | 4,406.00 | 4,406.00 | 3.11% | 125,253 |
| Aug 26, 2026 | 4,306.00 | 4,344.00 | 4,231.00 | 4,273.00 | 4,273.00 | -0.77% | 4,539 |
| Aug 25, 2026 | 4,404.00 | 4,404.00 | 4,299.00 | 4,306.00 | 4,306.00 | -1.08% | 12,722 |
| Aug 24, 2026 | 4,474.00 | 4,474.00 | 4,336.00 | 4,353.00 | 4,353.00 | -2.71% | 17,330 |
| Aug 21, 2026 | 4,478.00 | 4,523.00 | 4,478.00 | 4,509.00 | 4,474.37 | 0.69% | 3,623 |
| Aug 20, 2026 | 4,556.00 | 4,556.00 | 4,426.00 | 4,478.00 | 4,443.61 | 0.13% | 25,110 |
| Aug 19, 2026 | 4,548.00 | 4,620.00 | 4,467.00 | 4,472.00 | 4,437.65 | -1.67% | 18,230 |
| Aug 18, 2026 | 4,431.00 | 4,600.00 | 4,368.00 | 4,548.00 | 4,513.07 | 2.64% | 158,728 |
| Aug 17, 2026 | 4,749.00 | 4,749.00 | 4,431.00 | 4,431.00 | 4,396.97 | -6.70% | 23,944 |
| Aug 14, 2026 | 4,587.00 | 4,804.00 | 4,587.00 | 4,749.00 | 4,712.52 | 4.65% | 45,238 |
| Aug 13, 2026 | 4,307.00 | 4,643.00 | 4,246.00 | 4,538.00 | 4,503.15 | 5.36% | 33,040 |
| Aug 12, 2026 | 4,450.00 | 4,539.00 | 4,296.00 | 4,307.00 | 4,273.92 | -3.21% | 9,219 |
| Aug 11, 2026 | 4,539.00 | 4,539.00 | 4,420.00 | 4,450.00 | 4,415.82 | -1.96% | 3,353 |
| Aug 10, 2026 | 4,517.00 | 4,615.00 | 4,517.00 | 4,539.00 | 4,504.14 | -0.11% | 9,719 |
| Aug 7, 2026 | 4,487.00 | 4,554.00 | 4,486.00 | 4,544.00 | 4,509.10 | 1.27% | 3,005 |
| Aug 6, 2026 | 4,446.00 | 4,846.00 | 4,464.00 | 4,487.00 | 4,452.54 | 0.92% | 47,416 |
| Aug 5, 2026 | 4,517.00 | 4,551.00 | 4,374.00 | 4,446.00 | 4,411.85 | -1.57% | 4,031 |
| Aug 4, 2026 | 4,582.00 | 4,673.00 | 4,503.00 | 4,517.00 | 4,482.31 | -1.42% | 4,813 |
| Aug 3, 2026 | 4,576.00 | 4,640.00 | 4,551.00 | 4,582.00 | 4,546.81 | 0.13% | 8,537 |
| Jul 31, 2026 | 4,374.00 | 4,597.00 | 4,373.00 | 4,576.00 | 4,540.85 | 4.62% | 6,645 |
| Jul 30, 2026 | 4,431.00 | 4,431.00 | 4,346.00 | 4,374.00 | 4,340.41 | -1.29% | 21,978 |
| Jul 29, 2026 | 4,476.00 | 4,482.00 | 4,389.00 | 4,431.00 | 4,396.97 | -1.01% | 10,350 |
| Jul 28, 2026 | 4,652.00 | 4,696.00 | 4,455.00 | 4,476.00 | 4,441.62 | -3.78% | 9,411 |
| Jul 27, 2026 | 4,734.00 | 4,779.00 | 4,569.00 | 4,652.00 | 4,616.27 | -1.73% | 50,613 |
| Jul 24, 2026 | 4,720.00 | 4,754.00 | 4,670.00 | 4,734.00 | 4,697.64 | 0.30% | 14,268 |
| Jul 22, 2026 | 4,720.00 | 4,743.00 | 4,664.00 | 4,720.00 | 4,683.75 | - | 4,681 |
| Jul 21, 2026 | 4,352.00 | 4,730.00 | 4,352.00 | 4,720.00 | 4,683.75 | 1.61% | 16,302 |
| Jul 20, 2026 | 4,648.00 | 4,781.00 | 4,642.00 | 4,645.00 | 4,609.32 | -1.02% | 6,595 |
| Jul 17, 2026 | 4,433.00 | 4,780.00 | 4,433.00 | 4,693.00 | 4,656.96 | 0.21% | 7,428 |
| Jul 16, 2026 | 4,661.00 | 4,730.00 | 4,592.00 | 4,683.00 | 4,647.03 | 0.47% | 7,981 |
| Jul 15, 2026 | 4,571.00 | 4,754.00 | 4,571.00 | 4,661.00 | 4,625.20 | 2.94% | 6,094 |
| Jul 14, 2026 | 4,532.00 | 4,580.00 | 4,466.00 | 4,528.00 | 4,493.22 | -0.09% | 12,121 |
| Jul 13, 2026 | 4,535.00 | 4,555.00 | 4,469.00 | 4,532.00 | 4,497.19 | -0.07% | 16,758 |
| Jul 10, 2026 | 4,601.00 | 4,636.00 | 4,529.00 | 4,535.00 | 4,500.17 | -1.43% | 9,536 |
| Jul 9, 2026 | 4,693.00 | 4,693.00 | 4,584.00 | 4,601.00 | 4,565.66 | -1.96% | 6,257 |
| Jul 8, 2026 | 4,825.00 | 4,855.00 | 4,677.00 | 4,693.00 | 4,656.96 | -2.74% | 7,317 |
| Jul 7, 2026 | 4,992.00 | 4,992.00 | 4,803.00 | 4,825.00 | 4,787.94 | -3.35% | 21,364 |