Nawi Group Ltd (TLV:NAWI)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,847.00
+57.00 (1.19%)
Oct 26, 2026, 5:24 PM IST
Nawi Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 4,790.00 | 4,863.00 | 4,780.00 | 4,847.00 | 4,847.00 | 1.19% | 14,491 |
| Oct 23, 2026 | 4,840.00 | 4,840.00 | 4,759.00 | 4,790.00 | 4,790.00 | -1.03% | 9,258 |
| Oct 22, 2026 | 4,962.00 | 4,946.00 | 4,802.00 | 4,840.00 | 4,840.00 | -2.46% | 20,867 |
| Oct 21, 2026 | 4,937.00 | 5,005.00 | 4,925.00 | 4,962.00 | 4,962.00 | 1.33% | 79,019 |
| Oct 20, 2026 | 4,780.00 | 4,912.00 | 4,780.00 | 4,897.00 | 4,897.00 | 2.45% | 14,304 |
| Oct 19, 2026 | 4,797.00 | 4,864.00 | 4,753.00 | 4,780.00 | 4,780.00 | -0.35% | 45,832 |
| Oct 16, 2026 | 4,722.00 | 4,824.00 | 4,722.00 | 4,797.00 | 4,797.00 | 1.59% | 9,570 |
| Oct 15, 2026 | 4,678.00 | 4,800.00 | 4,630.00 | 4,722.00 | 4,722.00 | 0.94% | 22,383 |
| Oct 14, 2026 | 4,647.00 | 4,735.00 | 4,646.00 | 4,678.00 | 4,678.00 | 0.67% | 11,728 |
| Oct 13, 2026 | 4,527.00 | 4,710.00 | 4,567.00 | 4,647.00 | 4,647.00 | 2.65% | 28,077 |
| Oct 12, 2026 | 4,502.00 | 4,559.00 | 4,345.00 | 4,527.00 | 4,527.00 | 0.56% | 20,956 |
| Oct 9, 2026 | 4,372.00 | 4,502.00 | 4,372.00 | 4,502.00 | 4,502.00 | 2.97% | 10,579 |
| Oct 8, 2026 | 4,342.00 | 4,396.00 | 4,298.00 | 4,372.00 | 4,372.00 | 0.69% | 22,320 |
| Oct 7, 2026 | 4,425.00 | 4,399.00 | 4,340.00 | 4,342.00 | 4,342.00 | -1.88% | 124,933 |
| Oct 6, 2026 | 4,425.00 | 4,464.00 | 4,384.00 | 4,425.00 | 4,425.00 | - | 10,121 |
| Oct 5, 2026 | 4,562.00 | 4,585.00 | 4,425.00 | 4,425.00 | 4,425.00 | -3.00% | 78,015 |
| Oct 1, 2026 | 4,599.00 | 4,610.00 | 4,500.00 | 4,562.00 | 4,562.00 | -0.80% | 88,761 |
| Sep 30, 2026 | 4,631.00 | 4,650.00 | 4,534.00 | 4,599.00 | 4,599.00 | -0.69% | 11,777 |
| Sep 29, 2026 | 4,635.00 | 4,687.00 | 4,524.00 | 4,631.00 | 4,631.00 | -0.09% | 9,534 |
| Sep 28, 2026 | 4,668.00 | 4,679.00 | 4,545.00 | 4,635.00 | 4,635.00 | -0.71% | 6,698 |
| Sep 24, 2026 | 4,742.00 | 4,742.00 | 4,600.00 | 4,668.00 | 4,668.00 | -1.56% | 17,135 |
| Sep 23, 2026 | 4,783.00 | 4,783.00 | 4,670.00 | 4,742.00 | 4,742.00 | -0.86% | 7,714 |
| Sep 22, 2026 | 4,812.00 | 4,819.00 | 4,724.00 | 4,783.00 | 4,783.00 | -0.60% | 11,040 |
| Sep 17, 2026 | 4,813.00 | 4,845.00 | 4,763.00 | 4,812.00 | 4,812.00 | -0.02% | 4,629 |
| 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 |