NewMed Energy - Limited Partnership (TLV:NWMD)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,535.00
+4.00 (0.26%)
Jul 31, 2025, 5:24 PM IDT
TLV:NWMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1,534.00 | 1,553.00 | 1,528.00 | 1,535.00 | 1,535.00 | 0.26% | 831,121 |
| Jul 30, 2025 | 1,565.00 | 1,573.00 | 1,531.00 | 1,531.00 | 1,531.00 | -2.17% | 446,390 |
| Jul 29, 2025 | 1,547.00 | 1,569.00 | 1,543.00 | 1,565.00 | 1,565.00 | 0.58% | 590,379 |
| Jul 28, 2025 | 1,555.00 | 1,562.00 | 1,534.00 | 1,556.00 | 1,556.00 | - | 921,842 |
| Jul 27, 2025 | 1,576.00 | 1,576.00 | 1,554.00 | 1,556.00 | 1,556.00 | -0.26% | 636,948 |
| Jul 24, 2025 | 1,585.00 | 1,599.00 | 1,556.00 | 1,560.00 | 1,560.00 | -3.35% | 4,455,717 |
| Jul 23, 2025 | 1,628.00 | 1,643.00 | 1,608.00 | 1,614.00 | 1,614.00 | 0.69% | 857,775 |
| Jul 22, 2025 | 1,590.00 | 1,625.00 | 1,575.00 | 1,603.00 | 1,603.00 | 0.82% | 893,184 |
| Jul 21, 2025 | 1,589.00 | 1,600.00 | 1,567.00 | 1,590.00 | 1,590.00 | 0.06% | 749,322 |
| Jul 20, 2025 | 1,556.00 | 1,589.00 | 1,556.00 | 1,589.00 | 1,589.00 | 2.12% | 505,922 |
| Jul 17, 2025 | 1,582.00 | 1,595.00 | 1,554.00 | 1,556.00 | 1,556.00 | -0.77% | 1,098,240 |
| Jul 16, 2025 | 1,585.00 | 1,616.00 | 1,564.00 | 1,568.00 | 1,568.00 | -1.26% | 931,210 |
| Jul 15, 2025 | 1,601.00 | 1,685.00 | 1,584.00 | 1,588.00 | 1,588.00 | -2.58% | 2,027,123 |
| Jul 14, 2025 | 1,650.00 | 1,650.00 | 1,586.00 | 1,630.00 | 1,630.00 | -1.87% | 848,338 |
| Jul 13, 2025 | 1,680.00 | 1,698.00 | 1,619.00 | 1,661.00 | 1,661.00 | -2.87% | 561,525 |
| Jul 10, 2025 | 1,719.00 | 1,735.00 | 1,710.00 | 1,710.00 | 1,710.00 | -1.50% | 860,432 |
| Jul 9, 2025 | 1,696.00 | 1,736.00 | 1,690.00 | 1,736.00 | 1,736.00 | 2.90% | 822,344 |
| Jul 8, 2025 | 1,692.00 | 1,718.00 | 1,673.00 | 1,687.00 | 1,687.00 | -0.88% | 963,973 |
| Jul 7, 2025 | 1,735.00 | 1,740.00 | 1,684.00 | 1,702.00 | 1,702.00 | -1.90% | 1,732,855 |
| Jul 6, 2025 | 1,760.00 | 1,760.00 | 1,727.00 | 1,735.00 | 1,735.00 | 0.52% | 568,625 |
| Jul 3, 2025 | 1,688.00 | 1,733.00 | 1,683.00 | 1,726.00 | 1,726.00 | 3.04% | 1,476,442 |
| Jul 2, 2025 | 1,677.00 | 1,700.00 | 1,640.00 | 1,675.00 | 1,675.00 | 1.21% | 1,141,637 |
| Jul 1, 2025 | 1,661.00 | 1,680.00 | 1,641.00 | 1,655.00 | 1,655.00 | -0.06% | 1,109,013 |
| Jun 30, 2025 | 1,630.00 | 1,678.00 | 1,599.00 | 1,656.00 | 1,656.00 | 2.22% | 1,272,084 |
| Jun 29, 2025 | 1,612.00 | 1,637.00 | 1,600.00 | 1,620.00 | 1,620.00 | 1.89% | 734,550 |
| Jun 26, 2025 | 1,574.00 | 1,604.00 | 1,543.00 | 1,590.00 | 1,590.00 | 0.32% | 2,552,515 |
| Jun 25, 2025 | 1,545.00 | 1,600.00 | 1,532.00 | 1,585.00 | 1,585.00 | 2.59% | 1,056,283 |
| Jun 24, 2025 | 1,559.00 | 1,565.00 | 1,522.00 | 1,545.00 | 1,545.00 | -1.90% | 1,613,665 |
| Jun 23, 2025 | 1,611.00 | 1,620.00 | 1,564.00 | 1,575.00 | 1,575.00 | -1.56% | 917,422 |
| Jun 22, 2025 | 1,600.00 | 1,610.00 | 1,551.00 | 1,600.00 | 1,600.00 | 2.76% | 1,325,713 |
| Jun 19, 2025 | 1,530.00 | 1,577.00 | 1,513.00 | 1,557.00 | 1,557.00 | 0.97% | 1,899,330 |
| Jun 18, 2025 | 1,480.00 | 1,543.00 | 1,467.00 | 1,542.00 | 1,542.00 | 4.19% | 1,320,429 |
| Jun 17, 2025 | 1,475.00 | 1,488.00 | 1,448.00 | 1,480.00 | 1,480.00 | 2.07% | 1,527,908 |
| Jun 16, 2025 | 1,429.00 | 1,460.00 | 1,405.00 | 1,450.00 | 1,450.00 | 1.47% | 1,842,874 |
| Jun 15, 2025 | 1,370.00 | 1,440.00 | 1,370.00 | 1,429.00 | 1,429.00 | 0.70% | 1,289,901 |
| Jun 12, 2025 | 1,415.00 | 1,433.00 | 1,378.00 | 1,419.00 | 1,419.00 | -2.21% | 1,502,327 |
| Jun 11, 2025 | 1,465.00 | 1,485.00 | 1,448.00 | 1,451.00 | 1,451.00 | -0.96% | 611,390 |
| Jun 10, 2025 | 1,492.00 | 1,492.00 | 1,463.00 | 1,465.00 | 1,465.00 | -1.81% | 563,265 |
| Jun 9, 2025 | 1,485.00 | 1,497.00 | 1,467.00 | 1,492.00 | 1,492.00 | -0.53% | 769,902 |
| Jun 8, 2025 | 1,529.00 | 1,529.00 | 1,480.00 | 1,500.00 | 1,500.00 | -0.53% | 397,437 |
| Jun 5, 2025 | 1,491.00 | 1,508.00 | 1,469.00 | 1,508.00 | 1,508.00 | 2.17% | 1,282,105 |
| Jun 4, 2025 | 1,470.00 | 1,493.00 | 1,463.00 | 1,476.00 | 1,476.00 | 0.34% | 1,180,223 |
| Jun 3, 2025 | 1,486.00 | 1,486.00 | 1,465.00 | 1,471.00 | 1,471.00 | -1.14% | 920,373 |
| May 29, 2025 | 1,491.00 | 1,504.00 | 1,468.00 | 1,488.00 | 1,488.00 | 0.40% | 2,139,216 |
| May 28, 2025 | 1,450.00 | 1,500.00 | 1,438.00 | 1,482.00 | 1,482.00 | 2.28% | 817,266 |
| May 27, 2025 | 1,428.00 | 1,449.00 | 1,421.00 | 1,449.00 | 1,449.00 | 1.47% | 881,647 |
| May 26, 2025 | 1,402.00 | 1,464.00 | 1,382.00 | 1,428.00 | 1,428.00 | 2.15% | 948,003 |
| May 25, 2025 | 1,376.00 | 1,413.00 | 1,364.00 | 1,398.00 | 1,398.00 | 0.14% | 252,518 |
| May 22, 2025 | 1,435.00 | 1,436.00 | 1,396.00 | 1,396.00 | 1,396.00 | -2.38% | 409,867 |
| May 21, 2025 | 1,427.00 | 1,455.00 | 1,402.00 | 1,430.00 | 1,430.00 | -2.79% | 812,578 |