NewMed Energy - Limited Partnership (TLV:NWMD)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,611.00
+6.00 (0.37%)
Aug 24, 2025, 12:41 PM IDT
TLV:NWMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 1,564.00 | 1,622.00 | 1,558.00 | 1,605.00 | 1,605.00 | 1.26% | 1,424,853 |
| Aug 20, 2025 | 1,574.00 | 1,634.00 | 1,574.00 | 1,585.00 | 1,585.00 | -0.94% | 538,806 |
| Aug 19, 2025 | 1,588.00 | 1,620.00 | 1,580.00 | 1,600.00 | 1,600.00 | 0.63% | 884,324 |
| Aug 18, 2025 | 1,585.00 | 1,611.00 | 1,572.00 | 1,590.00 | 1,572.66 | -0.69% | 578,461 |
| Aug 17, 2025 | 1,589.00 | 1,609.00 | 1,581.00 | 1,601.00 | 1,583.54 | 1.33% | 376,967 |
| Aug 14, 2025 | 1,565.00 | 1,587.00 | 1,557.00 | 1,580.00 | 1,562.77 | 1.09% | 663,842 |
| Aug 13, 2025 | 1,560.00 | 1,582.00 | 1,539.00 | 1,563.00 | 1,545.95 | 0.19% | 816,869 |
| Aug 12, 2025 | 1,556.00 | 1,579.00 | 1,547.00 | 1,560.00 | 1,542.98 | 0.65% | 926,900 |
| Aug 11, 2025 | 1,555.00 | 1,559.00 | 1,522.00 | 1,550.00 | 1,533.09 | -0.26% | 1,350,444 |
| Aug 10, 2025 | 1,565.00 | 1,583.00 | 1,549.00 | 1,554.00 | 1,537.05 | -0.06% | 1,199,008 |
| Aug 7, 2025 | 1,530.00 | 1,588.00 | 1,528.00 | 1,555.00 | 1,538.04 | 4.15% | 6,400,622 |
| Aug 6, 2025 | 1,488.00 | 1,518.00 | 1,480.00 | 1,493.00 | 1,476.71 | 0.34% | 1,755,002 |
| Aug 5, 2025 | 1,475.00 | 1,504.00 | 1,461.00 | 1,488.00 | 1,471.77 | -0.13% | 1,353,923 |
| Aug 4, 2025 | 1,535.00 | 1,560.00 | 1,487.00 | 1,490.00 | 1,473.75 | -2.93% | 892,044 |
| Jul 31, 2025 | 1,534.00 | 1,553.00 | 1,528.00 | 1,535.00 | 1,518.26 | 0.26% | 831,121 |
| Jul 30, 2025 | 1,565.00 | 1,573.00 | 1,531.00 | 1,531.00 | 1,514.30 | -2.17% | 446,390 |
| Jul 29, 2025 | 1,547.00 | 1,569.00 | 1,543.00 | 1,565.00 | 1,547.93 | 0.58% | 590,379 |
| Jul 28, 2025 | 1,555.00 | 1,562.00 | 1,534.00 | 1,556.00 | 1,539.03 | - | 921,842 |
| Jul 27, 2025 | 1,576.00 | 1,576.00 | 1,554.00 | 1,556.00 | 1,539.03 | -0.26% | 636,948 |
| Jul 24, 2025 | 1,585.00 | 1,599.00 | 1,556.00 | 1,560.00 | 1,542.98 | -3.35% | 4,455,717 |
| Jul 23, 2025 | 1,628.00 | 1,643.00 | 1,608.00 | 1,614.00 | 1,596.39 | 0.69% | 857,775 |
| Jul 22, 2025 | 1,590.00 | 1,625.00 | 1,575.00 | 1,603.00 | 1,585.51 | 0.82% | 893,184 |
| Jul 21, 2025 | 1,589.00 | 1,600.00 | 1,567.00 | 1,590.00 | 1,572.66 | 0.06% | 749,322 |
| Jul 20, 2025 | 1,556.00 | 1,589.00 | 1,556.00 | 1,589.00 | 1,571.67 | 2.12% | 505,922 |
| Jul 17, 2025 | 1,582.00 | 1,595.00 | 1,554.00 | 1,556.00 | 1,539.03 | -0.77% | 1,098,240 |
| Jul 16, 2025 | 1,585.00 | 1,616.00 | 1,564.00 | 1,568.00 | 1,550.90 | -1.26% | 931,210 |
| Jul 15, 2025 | 1,601.00 | 1,685.00 | 1,584.00 | 1,588.00 | 1,570.68 | -2.58% | 2,027,123 |
| Jul 14, 2025 | 1,650.00 | 1,650.00 | 1,586.00 | 1,630.00 | 1,612.22 | -1.87% | 848,338 |
| Jul 13, 2025 | 1,680.00 | 1,698.00 | 1,619.00 | 1,661.00 | 1,642.88 | -2.87% | 561,525 |
| Jul 10, 2025 | 1,719.00 | 1,735.00 | 1,710.00 | 1,710.00 | 1,691.35 | -1.50% | 860,432 |
| Jul 9, 2025 | 1,696.00 | 1,736.00 | 1,690.00 | 1,736.00 | 1,717.06 | 2.90% | 822,344 |
| Jul 8, 2025 | 1,692.00 | 1,718.00 | 1,673.00 | 1,687.00 | 1,668.60 | -0.88% | 963,973 |
| Jul 7, 2025 | 1,735.00 | 1,740.00 | 1,684.00 | 1,702.00 | 1,683.44 | -1.90% | 1,732,855 |
| Jul 6, 2025 | 1,760.00 | 1,760.00 | 1,727.00 | 1,735.00 | 1,716.08 | 0.52% | 568,625 |
| Jul 3, 2025 | 1,688.00 | 1,733.00 | 1,683.00 | 1,726.00 | 1,707.17 | 3.04% | 1,476,442 |
| Jul 2, 2025 | 1,677.00 | 1,700.00 | 1,640.00 | 1,675.00 | 1,656.73 | 1.21% | 1,141,637 |
| Jul 1, 2025 | 1,661.00 | 1,680.00 | 1,641.00 | 1,655.00 | 1,636.95 | -0.06% | 1,109,013 |
| Jun 30, 2025 | 1,630.00 | 1,678.00 | 1,599.00 | 1,656.00 | 1,637.94 | 2.22% | 1,272,084 |
| Jun 29, 2025 | 1,612.00 | 1,637.00 | 1,600.00 | 1,620.00 | 1,602.33 | 1.89% | 734,550 |
| Jun 26, 2025 | 1,574.00 | 1,604.00 | 1,543.00 | 1,590.00 | 1,572.66 | 0.32% | 2,552,515 |
| Jun 25, 2025 | 1,545.00 | 1,600.00 | 1,532.00 | 1,585.00 | 1,567.71 | 2.59% | 1,056,283 |
| Jun 24, 2025 | 1,559.00 | 1,565.00 | 1,522.00 | 1,545.00 | 1,528.15 | -1.90% | 1,613,665 |
| Jun 23, 2025 | 1,611.00 | 1,620.00 | 1,564.00 | 1,575.00 | 1,557.82 | -1.56% | 917,422 |
| Jun 22, 2025 | 1,600.00 | 1,610.00 | 1,551.00 | 1,600.00 | 1,582.55 | 2.76% | 1,325,713 |
| Jun 19, 2025 | 1,530.00 | 1,577.00 | 1,513.00 | 1,557.00 | 1,540.02 | 0.97% | 1,899,330 |
| Jun 18, 2025 | 1,480.00 | 1,543.00 | 1,467.00 | 1,542.00 | 1,525.18 | 4.19% | 1,320,429 |
| Jun 17, 2025 | 1,475.00 | 1,488.00 | 1,448.00 | 1,480.00 | 1,463.86 | 2.07% | 1,527,908 |
| Jun 16, 2025 | 1,429.00 | 1,460.00 | 1,405.00 | 1,450.00 | 1,434.18 | 1.47% | 1,842,874 |
| Jun 15, 2025 | 1,370.00 | 1,440.00 | 1,370.00 | 1,429.00 | 1,413.41 | 0.70% | 1,289,901 |
| Jun 12, 2025 | 1,415.00 | 1,433.00 | 1,378.00 | 1,419.00 | 1,403.52 | -2.21% | 1,502,327 |