Nawi Group Ltd (TLV:NAWI)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,281.00
-65.00 (-1.22%)
Apr 24, 2026, 1:44 PM IDT
Nawi Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5,346.00 | 5,346.00 | 5,181.00 | 5,281.00 | 5,281.00 | -1.22% | 5,996 |
| Apr 23, 2026 | 5,361.00 | 5,379.00 | 5,232.00 | 5,346.00 | 5,346.00 | -0.61% | 7,216 |
| Apr 20, 2026 | 5,491.00 | 5,500.00 | 5,301.00 | 5,379.00 | 5,379.00 | -2.04% | 9,364 |
| Apr 17, 2026 | 5,367.00 | 5,578.00 | 5,300.00 | 5,491.00 | 5,491.00 | 4.23% | 8,284 |
| Apr 16, 2026 | 5,282.00 | 5,310.00 | 5,197.00 | 5,268.00 | 5,268.00 | 0.04% | 11,512 |
| Apr 15, 2026 | 5,327.00 | 5,357.00 | 5,163.00 | 5,266.00 | 5,266.00 | -1.15% | 7,815 |
| Apr 14, 2026 | 5,340.00 | 5,430.00 | 5,266.00 | 5,327.00 | 5,327.00 | -0.24% | 8,101 |
| Apr 13, 2026 | 5,380.00 | 5,413.00 | 5,255.00 | 5,340.00 | 5,340.00 | -0.74% | 8,123 |
| Apr 10, 2026 | 5,190.00 | 5,497.00 | 5,229.00 | 5,380.00 | 5,380.00 | 3.66% | 11,422 |
| Apr 9, 2026 | 5,135.00 | 5,277.00 | 5,073.00 | 5,190.00 | 5,190.00 | 0.39% | 5,208 |
| Apr 6, 2026 | 5,036.00 | 5,298.00 | 5,036.00 | 5,170.00 | 5,134.92 | -1.35% | 4,627 |
| Apr 3, 2026 | 5,196.00 | 5,323.00 | 4,981.00 | 5,241.00 | 5,205.43 | 0.87% | 3,218 |
| Mar 31, 2026 | 5,070.00 | 5,286.00 | 5,065.00 | 5,196.00 | 5,160.74 | 2.49% | 9,052 |
| Mar 30, 2026 | 5,200.00 | 5,220.00 | 4,950.00 | 5,070.00 | 5,035.60 | -2.87% | 19,653 |
| Mar 27, 2026 | 5,000.00 | 5,349.00 | 5,026.00 | 5,220.00 | 5,184.58 | 4.40% | 22,560 |
| Mar 26, 2026 | 5,078.00 | 5,251.00 | 5,000.00 | 5,000.00 | 4,966.07 | -1.54% | 50,526 |
| Mar 25, 2026 | 5,135.00 | 5,222.00 | 5,044.00 | 5,078.00 | 5,043.54 | -1.11% | 10,393 |
| Mar 24, 2026 | 5,234.00 | 5,234.00 | 5,071.00 | 5,135.00 | 5,100.15 | -1.89% | 23,359 |
| Mar 23, 2026 | 5,380.00 | 5,383.00 | 5,161.00 | 5,234.00 | 5,198.48 | -2.71% | 6,382 |
| Mar 20, 2026 | 5,197.00 | 5,415.00 | 5,269.00 | 5,380.00 | 5,343.49 | 3.52% | 1,272 |
| Mar 19, 2026 | 5,359.00 | 5,359.00 | 5,159.00 | 5,197.00 | 5,161.73 | -3.02% | 3,868 |
| Mar 18, 2026 | 5,186.00 | 5,394.00 | 5,186.00 | 5,359.00 | 5,322.63 | 3.34% | 10,527 |
| Mar 17, 2026 | 5,150.00 | 5,221.00 | 5,063.00 | 5,186.00 | 5,150.81 | 0.70% | 3,246 |
| Mar 16, 2026 | 5,337.00 | 5,335.00 | 5,133.00 | 5,150.00 | 5,115.05 | -3.50% | 4,255 |
| Mar 13, 2026 | 5,291.00 | 5,379.00 | 5,242.00 | 5,337.00 | 5,300.78 | 0.87% | 3,489 |
| Mar 12, 2026 | 5,379.00 | 5,379.00 | 5,275.00 | 5,291.00 | 5,255.10 | -1.64% | 2,733 |
| Mar 11, 2026 | 5,458.00 | 5,451.00 | 5,215.00 | 5,379.00 | 5,342.50 | -1.45% | 3,247 |
| Mar 10, 2026 | 5,548.00 | 5,669.00 | 5,400.00 | 5,458.00 | 5,420.96 | -1.62% | 4,309 |
| Mar 9, 2026 | 5,772.00 | 5,772.00 | 5,519.00 | 5,548.00 | 5,510.35 | -3.88% | 6,244 |
| Mar 6, 2026 | 5,845.00 | 5,846.00 | 5,688.00 | 5,772.00 | 5,732.83 | -1.25% | 10,529 |
| Mar 5, 2026 | 5,545.00 | 5,845.00 | 5,545.00 | 5,845.00 | 5,805.34 | 5.41% | 10,747 |
| Mar 4, 2026 | 5,513.00 | 5,617.00 | 5,500.00 | 5,545.00 | 5,507.37 | 0.58% | 6,729 |
| Mar 2, 2026 | 5,449.00 | 5,734.00 | 5,339.00 | 5,513.00 | 5,475.59 | 1.17% | 12,798 |
| Feb 27, 2026 | 5,400.00 | 5,508.00 | 5,314.00 | 5,449.00 | 5,412.02 | 0.91% | 7,054 |
| Feb 26, 2026 | 5,440.00 | 5,494.00 | 5,390.00 | 5,400.00 | 5,363.36 | -0.74% | 15,624 |
| Feb 25, 2026 | 5,640.00 | 5,640.00 | 5,380.00 | 5,440.00 | 5,403.08 | -0.49% | 23,095 |
| Feb 24, 2026 | 5,610.00 | 5,610.00 | 5,427.00 | 5,467.00 | 5,429.90 | -0.91% | 11,565 |
| Feb 23, 2026 | 5,549.00 | 5,624.00 | 5,501.00 | 5,517.00 | 5,479.56 | -0.58% | 5,939 |
| Feb 20, 2026 | 5,478.00 | 5,632.00 | 5,475.00 | 5,549.00 | 5,511.34 | 1.30% | 17,658 |
| Feb 19, 2026 | 5,767.00 | 5,767.00 | 5,478.00 | 5,478.00 | 5,440.83 | -4.55% | 38,085 |
| Feb 18, 2026 | 5,850.00 | 5,863.00 | 5,720.00 | 5,739.00 | 5,700.06 | -0.88% | 16,882 |
| Feb 17, 2026 | 5,939.00 | 5,939.00 | 5,700.00 | 5,790.00 | 5,750.71 | -2.51% | 6,729 |
| Feb 16, 2026 | 5,976.00 | 6,000.00 | 5,867.00 | 5,939.00 | 5,898.70 | -0.62% | 16,670 |
| Feb 13, 2026 | 5,851.00 | 5,998.00 | 5,761.00 | 5,976.00 | 5,935.45 | 2.14% | 19,998 |
| Feb 12, 2026 | 5,712.00 | 5,865.00 | 5,670.00 | 5,851.00 | 5,811.30 | 2.43% | 22,227 |
| Feb 11, 2026 | 5,552.00 | 5,738.00 | 5,545.00 | 5,712.00 | 5,673.24 | 2.88% | 19,491 |
| Feb 10, 2026 | 5,543.00 | 5,621.00 | 5,504.00 | 5,552.00 | 5,514.32 | 0.16% | 6,589 |
| Feb 9, 2026 | 5,749.00 | 5,749.00 | 5,518.00 | 5,543.00 | 5,505.39 | 0.54% | 2,857 |
| Feb 6, 2026 | 5,528.00 | 5,570.00 | 5,493.00 | 5,513.00 | 5,475.59 | -0.27% | 7,971 |
| Feb 5, 2026 | 5,699.00 | 5,719.00 | 5,528.00 | 5,528.00 | 5,490.49 | -3.00% | 38,277 |