Nawi Group Ltd (TLV:NAWI)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,692.00
-12.00 (-0.26%)
Jun 24, 2026, 5:27 PM IDT
Nawi Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 4,704.00 | 4,751.00 | 4,686.00 | 4,696.00 | - | -0.17% | 920 |
| Jun 23, 2026 | 4,733.00 | 4,761.00 | 4,600.00 | 4,704.00 | 4,704.00 | -0.61% | 52,428 |
| Jun 22, 2026 | 4,907.00 | 4,935.00 | 4,712.00 | 4,733.00 | 4,733.00 | -3.55% | 9,575 |
| Jun 19, 2026 | 4,910.00 | 4,938.00 | 4,831.00 | 4,907.00 | 4,907.00 | -0.06% | 2,338 |
| Jun 18, 2026 | 4,854.00 | 4,950.00 | 4,832.00 | 4,910.00 | 4,910.00 | 1.15% | 5,584 |
| Jun 17, 2026 | 4,900.00 | 5,000.00 | 4,850.00 | 4,854.00 | 4,854.00 | -0.94% | 9,366 |
| Jun 16, 2026 | 5,021.00 | 5,074.00 | 4,890.00 | 4,900.00 | 4,900.00 | -2.41% | 10,472 |
| Jun 15, 2026 | 5,208.00 | 5,294.00 | 4,999.00 | 5,021.00 | 5,021.00 | -3.59% | 7,125 |
| Jun 12, 2026 | 5,096.00 | 5,284.00 | 5,096.00 | 5,208.00 | 5,208.00 | 2.20% | 2,654 |
| Jun 11, 2026 | 5,107.00 | 5,158.00 | 5,063.00 | 5,096.00 | 5,096.00 | -0.22% | 3,883 |
| Jun 10, 2026 | 5,276.00 | 5,333.00 | 5,018.00 | 5,107.00 | 5,107.00 | -3.20% | 20,767 |
| Jun 9, 2026 | 5,261.00 | 5,373.00 | 5,275.00 | 5,276.00 | 5,276.00 | 0.29% | 6,934 |
| Jun 8, 2026 | 5,020.00 | 5,296.00 | 5,020.00 | 5,261.00 | 5,261.00 | -0.89% | 13,232 |
| Jun 5, 2026 | 5,203.00 | 5,400.00 | 5,117.00 | 5,308.00 | 5,308.00 | 2.02% | 13,016 |
| Jun 4, 2026 | 5,203.00 | 5,229.00 | 5,031.00 | 5,203.00 | 5,203.00 | - | 9,305 |
| 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 |