Nawi Group Ltd (TLV:NAWI)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,203.00
0.00 (0.00%)
Jun 4, 2026, 5:24 PM IDT
Nawi Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5,385.00 | 5,298.00 | 5,101.00 | 5,203.00 | 5,203.00 | -3.37% | 5,939 |
| Jun 2, 2026 | 5,410.00 | 5,476.00 | 5,305.00 | 5,420.00 | 5,384.65 | 0.18% | 29,423 |
| Jun 1, 2026 | 5,720.00 | 5,720.00 | 5,399.00 | 5,410.00 | 5,374.71 | -5.42% | 13,908 |
| May 29, 2026 | 5,800.00 | 5,800.00 | 5,615.00 | 5,720.00 | 5,682.69 | -1.38% | 7,719 |
| May 28, 2026 | 5,527.00 | 5,800.00 | 5,450.00 | 5,800.00 | 5,762.17 | 4.94% | 35,787 |
| May 27, 2026 | 5,347.00 | 5,567.00 | 5,347.00 | 5,527.00 | 5,490.95 | 3.37% | 113,407 |
| May 26, 2026 | 5,384.00 | 5,418.00 | 5,295.00 | 5,347.00 | 5,312.12 | -0.69% | 12,507 |
| May 25, 2026 | 5,066.00 | 5,400.00 | 5,164.00 | 5,384.00 | 5,348.88 | 6.28% | 10,730 |
| May 20, 2026 | 4,994.00 | 5,110.00 | 5,002.00 | 5,066.00 | 5,032.96 | 1.44% | 12,800 |
| May 19, 2026 | 5,141.00 | 5,165.00 | 4,990.00 | 4,994.00 | 4,961.43 | -2.86% | 106,017 |
| May 18, 2026 | 5,160.00 | 5,160.00 | 4,940.00 | 5,141.00 | 5,107.47 | -0.37% | 10,228 |
| May 15, 2026 | 5,300.00 | 5,300.00 | 5,136.00 | 5,160.00 | 5,126.34 | -2.64% | 4,473 |
| May 14, 2026 | 5,293.00 | 5,322.00 | 5,112.00 | 5,300.00 | 5,265.43 | 0.13% | 10,435 |
| May 13, 2026 | 5,599.00 | 5,696.00 | 5,266.00 | 5,293.00 | 5,258.48 | -5.47% | 15,506 |
| May 12, 2026 | 5,735.00 | 5,720.00 | 5,573.00 | 5,599.00 | 5,562.48 | -2.37% | 7,642 |
| May 11, 2026 | 5,561.00 | 5,735.00 | 5,561.00 | 5,735.00 | 5,697.59 | 3.13% | 13,334 |
| May 8, 2026 | 5,400.00 | 5,788.00 | 5,400.00 | 5,561.00 | 5,524.73 | 3.00% | 15,222 |
| May 7, 2026 | 5,527.00 | 5,567.00 | 5,399.00 | 5,399.00 | 5,363.79 | -2.32% | 67,163 |
| May 6, 2026 | 5,446.00 | 5,640.00 | 5,392.00 | 5,527.00 | 5,490.95 | 1.49% | 14,447 |
| May 5, 2026 | 5,187.00 | 5,508.00 | 5,187.00 | 5,446.00 | 5,410.48 | 4.99% | 10,985 |
| May 4, 2026 | 5,064.00 | 5,247.00 | 4,971.00 | 5,187.00 | 5,153.17 | 2.43% | 49,767 |
| May 1, 2026 | 5,094.00 | 5,240.00 | 5,046.00 | 5,064.00 | 5,030.97 | -0.59% | 8,498 |
| Apr 30, 2026 | 5,161.00 | 5,161.00 | 5,035.00 | 5,094.00 | 5,060.77 | -1.30% | 19,840 |
| Apr 29, 2026 | 5,173.00 | 5,217.00 | 5,052.00 | 5,161.00 | 5,127.34 | -0.23% | 5,730 |
| Apr 28, 2026 | 5,400.00 | 5,400.00 | 5,159.00 | 5,173.00 | 5,139.26 | -0.61% | 4,357 |
| Apr 27, 2026 | 5,281.00 | 5,399.00 | 5,161.00 | 5,205.00 | 5,171.05 | -1.44% | 3,752 |
| Apr 24, 2026 | 5,346.00 | 5,346.00 | 5,181.00 | 5,281.00 | 5,246.55 | -1.22% | 5,996 |
| Apr 23, 2026 | 5,361.00 | 5,379.00 | 5,232.00 | 5,346.00 | 5,311.13 | -0.61% | 7,216 |
| Apr 20, 2026 | 5,491.00 | 5,500.00 | 5,301.00 | 5,379.00 | 5,343.92 | -2.04% | 9,364 |
| Apr 17, 2026 | 5,367.00 | 5,578.00 | 5,300.00 | 5,491.00 | 5,455.19 | 4.23% | 8,284 |
| Apr 16, 2026 | 5,282.00 | 5,310.00 | 5,197.00 | 5,268.00 | 5,233.64 | 0.04% | 11,512 |
| Apr 15, 2026 | 5,327.00 | 5,357.00 | 5,163.00 | 5,266.00 | 5,231.65 | -1.15% | 7,815 |
| Apr 14, 2026 | 5,340.00 | 5,430.00 | 5,266.00 | 5,327.00 | 5,292.25 | -0.24% | 8,101 |
| Apr 13, 2026 | 5,380.00 | 5,413.00 | 5,255.00 | 5,340.00 | 5,305.17 | -0.74% | 8,123 |
| Apr 10, 2026 | 5,190.00 | 5,497.00 | 5,229.00 | 5,380.00 | 5,344.91 | 3.66% | 11,422 |
| Apr 9, 2026 | 5,135.00 | 5,277.00 | 5,073.00 | 5,190.00 | 5,156.15 | 1.07% | 5,208 |
| Apr 6, 2026 | 5,036.00 | 5,298.00 | 5,036.00 | 5,170.00 | 5,101.42 | -1.35% | 4,627 |
| Apr 3, 2026 | 5,196.00 | 5,323.00 | 4,981.00 | 5,241.00 | 5,171.48 | 0.87% | 3,218 |
| Mar 31, 2026 | 5,070.00 | 5,286.00 | 5,065.00 | 5,196.00 | 5,127.08 | 2.49% | 9,052 |
| Mar 30, 2026 | 5,200.00 | 5,220.00 | 4,950.00 | 5,070.00 | 5,002.75 | -2.87% | 19,653 |
| Mar 27, 2026 | 5,000.00 | 5,349.00 | 5,026.00 | 5,220.00 | 5,150.76 | 4.40% | 22,560 |
| Mar 26, 2026 | 5,078.00 | 5,251.00 | 5,000.00 | 5,000.00 | 4,933.68 | -1.54% | 50,526 |
| Mar 25, 2026 | 5,135.00 | 5,222.00 | 5,044.00 | 5,078.00 | 5,010.64 | -1.11% | 10,393 |
| Mar 24, 2026 | 5,234.00 | 5,234.00 | 5,071.00 | 5,135.00 | 5,066.89 | -1.89% | 23,359 |
| Mar 23, 2026 | 5,380.00 | 5,383.00 | 5,161.00 | 5,234.00 | 5,164.58 | -2.71% | 6,382 |
| Mar 20, 2026 | 5,197.00 | 5,415.00 | 5,269.00 | 5,380.00 | 5,308.64 | 3.52% | 1,272 |
| Mar 19, 2026 | 5,359.00 | 5,359.00 | 5,159.00 | 5,197.00 | 5,128.07 | -3.02% | 3,868 |
| Mar 18, 2026 | 5,186.00 | 5,394.00 | 5,186.00 | 5,359.00 | 5,287.92 | 3.34% | 10,527 |
| Mar 17, 2026 | 5,150.00 | 5,221.00 | 5,063.00 | 5,186.00 | 5,117.21 | 0.70% | 3,246 |
| Mar 16, 2026 | 5,337.00 | 5,335.00 | 5,133.00 | 5,150.00 | 5,081.69 | -3.50% | 4,255 |