NewMed Energy - Limited Partnership (TLV:NWMD)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,900.00
-2.00 (-0.11%)
Jan 7, 2026, 5:28 PM IDT
TLV:NWMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 1,912.00 | 1,924.00 | 1,877.00 | 1,895.00 | - | -0.37% | 2,661,285 |
| 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 |
| Nov 19, 2025 | 1,764.00 | 1,777.00 | 1,692.00 | 1,730.00 | 1,730.00 | -2.81% | 894,866 |
| Nov 18, 2025 | 1,758.00 | 1,796.00 | 1,752.00 | 1,780.00 | 1,763.37 | 1.25% | 933,660 |
| Nov 17, 2025 | 1,725.00 | 1,771.00 | 1,707.00 | 1,758.00 | 1,741.57 | 1.91% | 1,074,271 |
| Nov 16, 2025 | 1,681.00 | 1,725.00 | 1,681.00 | 1,725.00 | 1,708.88 | 1.11% | 400,469 |
| Nov 13, 2025 | 1,670.00 | 1,715.00 | 1,665.00 | 1,706.00 | 1,690.06 | 2.77% | 1,442,497 |
| Nov 12, 2025 | 1,650.00 | 1,670.00 | 1,640.00 | 1,660.00 | 1,644.49 | 0.61% | 558,334 |
| Nov 11, 2025 | 1,650.00 | 1,658.00 | 1,624.00 | 1,650.00 | 1,634.58 | - | 813,610 |
| Nov 10, 2025 | 1,704.00 | 1,704.00 | 1,650.00 | 1,650.00 | 1,634.58 | -3.17% | 1,279,319 |
| Nov 9, 2025 | 1,701.00 | 1,716.00 | 1,681.00 | 1,704.00 | 1,688.08 | 0.53% | 315,072 |
| Nov 6, 2025 | 1,746.00 | 1,746.00 | 1,685.00 | 1,695.00 | 1,679.16 | -2.42% | 2,202,595 |
| Nov 5, 2025 | 1,710.00 | 1,750.00 | 1,693.00 | 1,737.00 | 1,720.77 | 1.58% | 1,336,485 |
| Nov 4, 2025 | 1,710.00 | 1,733.00 | 1,696.00 | 1,710.00 | 1,694.02 | -0.58% | 937,538 |
| Nov 3, 2025 | 1,700.00 | 1,745.00 | 1,683.00 | 1,720.00 | 1,703.93 | 1.18% | 885,736 |
| Nov 2, 2025 | 1,670.00 | 1,708.00 | 1,649.00 | 1,700.00 | 1,684.12 | 1.61% | 681,508 |
| Oct 30, 2025 | 1,633.00 | 1,688.00 | 1,629.00 | 1,673.00 | 1,657.37 | 3.27% | 3,352,588 |
| Oct 29, 2025 | 1,631.00 | 1,651.00 | 1,620.00 | 1,620.00 | 1,604.86 | -0.67% | 607,229 |