Neto Malinda Trading Ltd. (TLV:NTML)
Israel · Delayed Price · Currency is ILS · Price in ILA 16,440
-1,500 (-8.36%)
May 29, 2026, 1:44 PM IDT
Neto Malinda Trading Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 17,810.00 | 17,810.00 | 16,120.00 | 16,440.00 | 16,440.00 | -8.36% | 128,433 |
| May 28, 2026 | 18,040.00 | 18,070.00 | 17,440.00 | 17,940.00 | 17,940.00 | -0.55% | 19,975 |
| May 27, 2026 | 17,550.00 | 18,090.00 | 17,550.00 | 18,040.00 | 18,040.00 | 2.79% | 17,447 |
| May 26, 2026 | 17,840.00 | 17,880.00 | 17,370.00 | 17,550.00 | 17,550.00 | -1.63% | 23,471 |
| May 25, 2026 | 17,490.00 | 18,090.00 | 17,420.00 | 17,840.00 | 17,840.00 | 3.18% | 27,452 |
| May 20, 2026 | 16,600.00 | 17,290.00 | 16,520.00 | 17,290.00 | 17,290.00 | 4.16% | 22,121 |
| May 19, 2026 | 16,200.00 | 16,950.00 | 16,200.00 | 16,600.00 | 16,600.00 | - | 11,865 |
| May 18, 2026 | 16,270.00 | 16,990.00 | 16,030.00 | 16,600.00 | 16,600.00 | 2.03% | 31,736 |
| May 15, 2026 | 16,790.00 | 16,790.00 | 16,000.00 | 16,270.00 | 16,270.00 | -0.79% | 11,823 |
| May 14, 2026 | 16,530.00 | 16,900.00 | 16,290.00 | 16,400.00 | 16,400.00 | -0.79% | 17,392 |
| May 13, 2026 | 17,030.00 | 17,220.00 | 16,490.00 | 16,530.00 | 16,530.00 | -2.94% | 17,163 |
| May 12, 2026 | 16,950.00 | 17,490.00 | 16,760.00 | 17,030.00 | 17,030.00 | 0.47% | 19,588 |
| May 11, 2026 | 17,300.00 | 17,310.00 | 16,950.00 | 16,950.00 | 16,950.00 | -2.02% | 16,653 |
| May 8, 2026 | 17,360.00 | 17,360.00 | 17,110.00 | 17,300.00 | 17,300.00 | -0.35% | 24,326 |
| May 7, 2026 | 17,580.00 | 17,580.00 | 17,170.00 | 17,360.00 | 17,360.00 | 0.17% | 115,804 |
| May 6, 2026 | 17,010.00 | 17,600.00 | 17,000.00 | 17,330.00 | 17,330.00 | 1.88% | 69,187 |
| May 5, 2026 | 16,750.00 | 17,170.00 | 16,320.00 | 17,010.00 | 17,010.00 | 1.55% | 89,446 |
| May 4, 2026 | 17,200.00 | 17,440.00 | 16,560.00 | 16,750.00 | 16,750.00 | -2.62% | 31,931 |
| May 1, 2026 | 16,990.00 | 17,220.00 | 16,800.00 | 17,200.00 | 17,200.00 | 1.18% | 33,637 |
| Apr 30, 2026 | 16,880.00 | 17,130.00 | 16,710.00 | 17,000.00 | 17,000.00 | 0.71% | 24,956 |
| Apr 29, 2026 | 16,760.00 | 16,900.00 | 16,690.00 | 16,880.00 | 16,880.00 | 0.72% | 24,135 |
| Apr 28, 2026 | 16,800.00 | 17,110.00 | 16,450.00 | 16,760.00 | 16,760.00 | -0.24% | 32,502 |
| Apr 27, 2026 | 16,550.00 | 17,220.00 | 16,440.00 | 16,800.00 | 16,800.00 | 1.51% | 36,212 |
| Apr 24, 2026 | 16,450.00 | 16,990.00 | 16,450.00 | 16,550.00 | 16,550.00 | -0.48% | 19,600 |
| Apr 23, 2026 | 16,530.00 | 16,880.00 | 16,380.00 | 16,630.00 | 16,630.00 | 0.60% | 26,718 |
| Apr 20, 2026 | 16,590.00 | 16,900.00 | 16,320.00 | 16,530.00 | 16,530.00 | -0.36% | 32,610 |
| Apr 17, 2026 | 16,370.00 | 16,820.00 | 16,040.00 | 16,590.00 | 16,590.00 | 1.34% | 22,719 |
| Apr 16, 2026 | 16,810.00 | 16,900.00 | 16,300.00 | 16,370.00 | 16,370.00 | -2.62% | 37,514 |
| Apr 15, 2026 | 16,810.00 | 17,160.00 | 16,780.00 | 16,810.00 | 16,810.00 | - | 50,457 |
| Apr 14, 2026 | 16,400.00 | 16,860.00 | 16,390.00 | 16,810.00 | 16,810.00 | 2.62% | 84,894 |
| Apr 13, 2026 | 16,090.00 | 16,660.00 | 16,030.00 | 16,500.00 | 16,380.24 | 1.79% | 49,195 |
| Apr 10, 2026 | 15,650.00 | 16,650.00 | 15,450.00 | 16,210.00 | 16,092.35 | 3.58% | 57,503 |
| Apr 9, 2026 | 15,600.00 | 16,020.00 | 15,110.00 | 15,650.00 | 15,536.41 | 0.32% | 73,982 |
| Apr 6, 2026 | 15,950.00 | 16,030.00 | 15,430.00 | 15,600.00 | 15,486.78 | -2.19% | 27,759 |
| Apr 3, 2026 | 16,000.00 | 16,000.00 | 15,240.00 | 15,950.00 | 15,834.24 | 3.50% | 20,650 |
| Mar 31, 2026 | 15,190.00 | 15,690.00 | 14,770.00 | 15,410.00 | 15,298.16 | 1.45% | 65,157 |
| Mar 30, 2026 | 16,190.00 | 16,260.00 | 15,190.00 | 15,190.00 | 15,079.75 | -3.62% | 51,932 |
| Mar 27, 2026 | 15,630.00 | 16,260.00 | 15,600.00 | 15,760.00 | 15,645.61 | - | 20,977 |
| Mar 26, 2026 | 16,100.00 | 16,380.00 | 15,710.00 | 15,760.00 | 15,645.61 | -2.11% | 101,536 |
| Mar 25, 2026 | 16,520.00 | 17,080.00 | 15,970.00 | 16,100.00 | 15,983.15 | -2.54% | 37,776 |
| Mar 24, 2026 | 16,550.00 | 16,850.00 | 16,200.00 | 16,520.00 | 16,400.10 | -0.18% | 19,094 |
| Mar 23, 2026 | 17,160.00 | 17,980.00 | 16,550.00 | 16,550.00 | 16,429.88 | -4.28% | 28,402 |
| Mar 20, 2026 | 17,120.00 | 17,290.00 | 16,960.00 | 17,290.00 | 17,164.51 | 0.99% | 11,065 |
| Mar 19, 2026 | 17,120.00 | 17,530.00 | 17,050.00 | 17,120.00 | 16,995.74 | - | 13,725 |
| Mar 18, 2026 | 17,340.00 | 17,460.00 | 16,900.00 | 17,120.00 | 16,995.74 | -1.27% | 23,063 |
| Mar 17, 2026 | 16,940.00 | 17,390.00 | 16,650.00 | 17,340.00 | 17,214.15 | 2.36% | 38,028 |
| Mar 16, 2026 | 17,260.00 | 17,560.00 | 16,880.00 | 16,940.00 | 16,817.05 | -1.85% | 33,945 |
| Mar 13, 2026 | 17,550.00 | 17,580.00 | 17,170.00 | 17,260.00 | 17,134.73 | -1.65% | 14,547 |
| Mar 12, 2026 | 18,010.00 | 18,300.00 | 17,410.00 | 17,550.00 | 17,422.62 | -3.15% | 30,939 |
| Mar 11, 2026 | 18,300.00 | 18,400.00 | 17,640.00 | 18,120.00 | 17,988.49 | -0.98% | 16,918 |