NewMed Energy - Limited Partnership (TLV:NWMD)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,739.00
+4.00 (0.23%)
May 29, 2026, 1:44 PM IDT
TLV:NWMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,756.00 | 1,756.00 | 1,720.00 | 1,739.00 | 1,739.00 | 0.23% | 1,156,164 |
| May 28, 2026 | 1,725.00 | 1,759.00 | 1,704.00 | 1,735.00 | 1,735.00 | 0.73% | 760,853 |
| May 27, 2026 | 1,737.00 | 1,764.00 | 1,685.00 | 1,737.00 | 1,722.47 | 0.12% | 924,561 |
| May 26, 2026 | 1,769.00 | 1,769.00 | 1,717.00 | 1,735.00 | 1,720.49 | -1.08% | 719,627 |
| May 25, 2026 | 1,767.00 | 1,793.00 | 1,714.00 | 1,754.00 | 1,739.33 | -2.56% | 1,634,213 |
| May 20, 2026 | 1,840.00 | 1,865.00 | 1,765.00 | 1,800.00 | 1,784.94 | 1.12% | 1,520,218 |
| May 19, 2026 | 1,740.00 | 1,819.00 | 1,736.00 | 1,780.00 | 1,765.11 | 4.22% | 2,298,327 |
| May 18, 2026 | 1,726.00 | 1,755.00 | 1,708.00 | 1,708.00 | 1,693.71 | -1.10% | 646,101 |
| May 15, 2026 | 1,770.00 | 1,773.00 | 1,725.00 | 1,727.00 | 1,712.55 | -2.98% | 714,024 |
| May 14, 2026 | 1,780.00 | 1,802.00 | 1,764.00 | 1,780.00 | 1,765.11 | - | 795,740 |
| May 13, 2026 | 1,834.00 | 1,860.00 | 1,778.00 | 1,780.00 | 1,765.11 | -3.73% | 1,082,918 |
| May 12, 2026 | 1,805.00 | 1,866.00 | 1,805.00 | 1,849.00 | 1,833.53 | 1.04% | 1,299,333 |
| May 11, 2026 | 1,779.00 | 1,852.00 | 1,765.00 | 1,830.00 | 1,814.69 | 2.58% | 1,439,501 |
| May 8, 2026 | 1,750.00 | 1,804.00 | 1,740.00 | 1,784.00 | 1,769.08 | 2.88% | 906,250 |
| May 7, 2026 | 1,762.00 | 1,774.00 | 1,728.00 | 1,734.00 | 1,719.50 | -1.59% | 3,028,605 |
| May 6, 2026 | 1,790.00 | 1,832.00 | 1,762.00 | 1,762.00 | 1,747.26 | -3.98% | 2,092,878 |
| May 5, 2026 | 1,800.00 | 1,836.00 | 1,791.00 | 1,835.00 | 1,819.65 | 1.94% | 1,150,672 |
| May 4, 2026 | 1,894.00 | 1,894.00 | 1,795.00 | 1,800.00 | 1,784.94 | -5.06% | 7,626,250 |
| May 1, 2026 | 1,941.00 | 1,953.00 | 1,890.00 | 1,896.00 | 1,880.14 | -2.12% | 728,732 |
| Apr 30, 2026 | 1,913.00 | 1,974.00 | 1,911.00 | 1,937.00 | 1,920.80 | 0.05% | 723,943 |
| Apr 29, 2026 | 1,883.00 | 1,936.00 | 1,862.00 | 1,936.00 | 1,919.81 | 3.20% | 792,064 |
| Apr 28, 2026 | 1,889.00 | 1,891.00 | 1,856.00 | 1,876.00 | 1,860.31 | -0.64% | 524,380 |
| Apr 27, 2026 | 1,890.00 | 1,913.00 | 1,868.00 | 1,888.00 | 1,872.21 | -0.79% | 485,790 |
| Apr 24, 2026 | 1,895.00 | 1,910.00 | 1,880.00 | 1,903.00 | 1,887.08 | -1.09% | 1,228,707 |
| Apr 23, 2026 | 1,876.00 | 1,935.00 | 1,876.00 | 1,924.00 | 1,907.91 | 2.56% | 1,361,494 |
| Apr 20, 2026 | 1,887.00 | 1,896.00 | 1,843.00 | 1,876.00 | 1,860.31 | -0.58% | 1,100,808 |
| Apr 17, 2026 | 1,923.00 | 1,942.00 | 1,887.00 | 1,887.00 | 1,871.22 | -2.38% | 483,795 |
| Apr 16, 2026 | 1,965.00 | 1,967.00 | 1,919.00 | 1,933.00 | 1,916.83 | -1.48% | 688,449 |
| Apr 15, 2026 | 1,950.00 | 1,986.00 | 1,946.00 | 1,962.00 | 1,945.59 | -1.01% | 858,816 |
| Apr 14, 2026 | 1,974.00 | 1,985.00 | 1,945.00 | 1,982.00 | 1,965.42 | -0.50% | 1,000,420 |
| Apr 13, 2026 | 1,961.00 | 1,999.00 | 1,961.00 | 1,992.00 | 1,975.34 | 1.32% | 923,862 |
| Apr 10, 2026 | 1,992.00 | 1,995.00 | 1,929.00 | 1,966.00 | 1,949.56 | 0.05% | 1,754,226 |
| Apr 9, 2026 | 1,810.00 | 1,975.00 | 1,799.00 | 1,965.00 | 1,948.56 | 8.86% | 3,562,570 |
| Apr 6, 2026 | 1,795.00 | 1,812.00 | 1,780.00 | 1,805.00 | 1,789.90 | 0.06% | 1,388,632 |
| Apr 3, 2026 | 1,750.00 | 1,828.00 | 1,735.00 | 1,804.00 | 1,788.91 | 0.28% | 2,793,802 |
| Mar 31, 2026 | 1,767.00 | 1,821.00 | 1,764.00 | 1,799.00 | 1,783.95 | 0.28% | 1,234,282 |
| Mar 30, 2026 | 1,775.00 | 1,797.00 | 1,760.00 | 1,794.00 | 1,778.99 | 0.11% | 2,160,115 |
| Mar 27, 2026 | 1,865.00 | 1,885.00 | 1,783.00 | 1,792.00 | 1,777.01 | -4.98% | 1,925,637 |
| Mar 26, 2026 | 1,868.00 | 1,900.00 | 1,859.00 | 1,886.00 | 1,870.22 | 0.21% | 698,340 |
| Mar 25, 2026 | 1,870.00 | 1,890.00 | 1,827.00 | 1,882.00 | 1,866.26 | 0.59% | 1,570,293 |
| Mar 24, 2026 | 1,905.00 | 1,945.00 | 1,851.00 | 1,871.00 | 1,855.35 | -3.48% | 1,862,239 |
| Mar 23, 2026 | 1,945.00 | 1,987.00 | 1,901.00 | 1,957.00 | 1,922.20 | -0.96% | 1,411,131 |
| Mar 20, 2026 | 1,971.00 | 1,977.00 | 1,944.00 | 1,976.00 | 1,940.86 | 0.25% | 605,377 |
| Mar 19, 2026 | 1,975.00 | 1,984.00 | 1,920.00 | 1,971.00 | 1,935.95 | -0.20% | 1,422,783 |
| Mar 18, 2026 | 1,928.00 | 1,975.00 | 1,920.00 | 1,975.00 | 1,939.88 | 2.44% | 1,092,564 |
| Mar 17, 2026 | 1,880.00 | 1,937.00 | 1,850.00 | 1,928.00 | 1,893.72 | 1.96% | 1,829,161 |
| Mar 16, 2026 | 1,933.00 | 1,951.00 | 1,866.00 | 1,891.00 | 1,857.37 | -3.96% | 2,350,761 |
| Mar 13, 2026 | 1,969.00 | 1,978.00 | 1,945.00 | 1,969.00 | 1,933.99 | -0.56% | 491,479 |
| Mar 12, 2026 | 1,988.00 | 2,015.00 | 1,958.00 | 1,980.00 | 1,944.79 | -1.00% | 1,756,583 |
| Mar 11, 2026 | 2,024.00 | 2,053.00 | 1,939.00 | 2,000.00 | 1,964.44 | -2.68% | 2,476,889 |