NewMed Energy - Limited Partnership (TLV:NWMD)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,986.00
+25.00 (1.27%)
Jan 29, 2026, 5:24 PM IDT
TLV:NWMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1,961.00 | 1,970.00 | 1,953.00 | 1,965.00 | - | 0.20% | 128,890 |
| Jan 28, 2026 | 1,973.00 | 1,984.00 | 1,946.00 | 1,961.00 | 1,961.00 | -0.61% | 1,584,366 |
| Jan 27, 2026 | 1,969.00 | 1,989.00 | 1,955.00 | 1,973.00 | 1,973.00 | 0.41% | 1,072,125 |
| Jan 26, 2026 | 1,918.00 | 1,969.00 | 1,886.00 | 1,965.00 | 1,965.00 | 2.45% | 1,699,269 |
| Jan 23, 2026 | 1,898.00 | 1,934.00 | 1,861.00 | 1,918.00 | 1,918.00 | 3.12% | 4,177,049 |
| Jan 22, 2026 | 1,837.00 | 1,868.00 | 1,820.00 | 1,860.00 | 1,860.00 | 2.20% | 801,593 |
| Jan 21, 2026 | 1,865.00 | 1,880.00 | 1,815.00 | 1,820.00 | 1,820.00 | -1.94% | 830,313 |
| Jan 20, 2026 | 1,873.00 | 1,877.00 | 1,817.00 | 1,856.00 | 1,856.00 | -0.48% | 527,830 |
| Jan 19, 2026 | 1,905.00 | 1,930.00 | 1,865.00 | 1,865.00 | 1,865.00 | -3.12% | 891,930 |
| Jan 16, 2026 | 1,910.00 | 1,995.00 | 1,910.00 | 1,925.00 | 1,925.00 | 2.28% | 2,151,608 |
| Jan 15, 2026 | 1,903.00 | 1,911.00 | 1,856.00 | 1,882.00 | 1,882.00 | -1.21% | 880,705 |
| Jan 14, 2026 | 1,912.00 | 1,959.00 | 1,905.00 | 1,905.00 | 1,905.00 | -0.37% | 1,006,603 |
| Jan 13, 2026 | 1,910.00 | 1,915.00 | 1,864.00 | 1,912.00 | 1,912.00 | 0.31% | 1,453,678 |
| Jan 12, 2026 | 1,900.00 | 1,914.00 | 1,885.00 | 1,906.00 | 1,906.00 | -0.47% | 2,311,185 |
| Jan 9, 2026 | 1,883.00 | 1,916.00 | 1,881.00 | 1,915.00 | 1,915.00 | 1.32% | 2,451,182 |
| Jan 8, 2026 | 1,901.00 | 1,909.00 | 1,852.00 | 1,890.00 | 1,890.00 | -0.53% | 3,336,493 |
| Jan 7, 2026 | 1,912.00 | 1,924.00 | 1,877.00 | 1,900.00 | 1,900.00 | -0.11% | 2,762,739 |
| Jan 6, 2026 | 1,882.00 | 1,903.00 | 1,847.00 | 1,902.00 | 1,902.00 | 1.49% | 2,992,442 |
| Jan 5, 2026 | 1,855.00 | 1,874.00 | 1,811.00 | 1,874.00 | 1,874.00 | 1.74% | 1,616,762 |
| Jan 1, 2026 | 1,790.00 | 1,842.00 | 1,785.00 | 1,842.00 | 1,842.00 | 2.16% | 958,882 |
| Dec 31, 2025 | 1,842.00 | 1,850.00 | 1,802.00 | 1,803.00 | 1,803.00 | -2.12% | 1,469,985 |
| Dec 30, 2025 | 1,802.00 | 1,847.00 | 1,801.00 | 1,842.00 | 1,842.00 | 1.66% | 732,380 |
| Dec 29, 2025 | 1,849.00 | 1,849.00 | 1,789.00 | 1,812.00 | 1,812.00 | -2.00% | 1,305,360 |
| Dec 28, 2025 | 1,766.00 | 1,849.00 | 1,766.00 | 1,849.00 | 1,849.00 | 2.27% | 712,600 |
| Dec 25, 2025 | 1,836.00 | 1,860.00 | 1,808.00 | 1,808.00 | 1,808.00 | -1.58% | 2,400,420 |
| Dec 24, 2025 | 1,800.00 | 1,859.00 | 1,792.00 | 1,837.00 | 1,837.00 | 2.06% | 1,811,048 |
| Dec 23, 2025 | 1,759.00 | 1,820.00 | 1,749.00 | 1,800.00 | 1,800.00 | 2.33% | 1,641,815 |
| Dec 22, 2025 | 1,725.00 | 1,767.00 | 1,709.00 | 1,759.00 | 1,759.00 | 1.97% | 888,077 |
| Dec 21, 2025 | 1,714.00 | 1,725.00 | 1,695.00 | 1,725.00 | 1,725.00 | 1.47% | 295,377 |
| Dec 18, 2025 | 1,744.00 | 1,757.00 | 1,694.00 | 1,700.00 | 1,700.00 | 1.98% | 2,108,188 |
| Dec 17, 2025 | 1,649.00 | 1,667.00 | 1,639.00 | 1,667.00 | 1,667.00 | 1.71% | 668,665 |
| Dec 16, 2025 | 1,648.00 | 1,654.00 | 1,625.00 | 1,639.00 | 1,639.00 | -0.73% | 1,074,828 |
| Dec 15, 2025 | 1,687.00 | 1,717.00 | 1,651.00 | 1,651.00 | 1,651.00 | -1.90% | 594,509 |
| Dec 14, 2025 | 1,695.00 | 1,695.00 | 1,665.00 | 1,683.00 | 1,683.00 | - | 333,478 |
| Dec 11, 2025 | 1,660.00 | 1,688.00 | 1,650.00 | 1,683.00 | 1,683.00 | 0.72% | 827,198 |
| Dec 10, 2025 | 1,710.00 | 1,716.00 | 1,664.00 | 1,671.00 | 1,671.00 | -2.28% | 1,198,419 |
| Dec 9, 2025 | 1,674.00 | 1,756.00 | 1,645.00 | 1,710.00 | 1,710.00 | 3.83% | 1,670,040 |
| Dec 8, 2025 | 1,667.00 | 1,682.00 | 1,646.00 | 1,647.00 | 1,647.00 | -1.20% | 518,832 |
| Dec 7, 2025 | 1,689.00 | 1,700.00 | 1,667.00 | 1,667.00 | 1,667.00 | -1.30% | 375,604 |
| Dec 4, 2025 | 1,714.00 | 1,743.00 | 1,670.00 | 1,689.00 | 1,689.00 | 0.24% | 1,870,428 |
| Dec 3, 2025 | 1,708.00 | 1,708.00 | 1,667.00 | 1,685.00 | 1,685.00 | -1.35% | 719,875 |
| Dec 2, 2025 | 1,665.00 | 1,711.00 | 1,659.00 | 1,708.00 | 1,708.00 | 3.83% | 1,030,848 |
| Dec 1, 2025 | 1,622.00 | 1,660.00 | 1,616.00 | 1,645.00 | 1,645.00 | -0.18% | 751,187 |
| Nov 30, 2025 | 1,640.00 | 1,650.00 | 1,610.00 | 1,648.00 | 1,648.00 | - | 1,055,429 |
| Nov 27, 2025 | 1,642.00 | 1,652.00 | 1,593.00 | 1,648.00 | 1,648.00 | -0.12% | 1,207,453 |
| Nov 26, 2025 | 1,649.00 | 1,671.00 | 1,632.00 | 1,650.00 | 1,650.00 | 0.12% | 439,157 |
| Nov 25, 2025 | 1,619.00 | 1,648.00 | 1,601.00 | 1,648.00 | 1,648.00 | 2.94% | 641,476 |
| Nov 24, 2025 | 1,610.00 | 1,642.00 | 1,599.00 | 1,601.00 | 1,601.00 | -0.56% | 765,045 |
| Nov 23, 2025 | 1,662.00 | 1,662.00 | 1,610.00 | 1,610.00 | 1,610.00 | -3.13% | 724,694 |
| Nov 20, 2025 | 1,739.00 | 1,741.00 | 1,651.00 | 1,662.00 | 1,662.00 | -3.93% | 925,860 |