NewMed Energy - Limited Partnership (TLV:NWMD)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,664.00
+15.00 (0.91%)
Oct 19, 2026, 4:25 PM IDT
TLV:NWMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1,655.00 | 1,678.00 | 1,648.00 | 1,664.00 | 1,664.00 | 2.27% | 317,000 |
| Oct 15, 2026 | 1,650.00 | 1,650.00 | 1,602.00 | 1,627.00 | 1,627.00 | 0.12% | 801,216 |
| Oct 14, 2026 | 1,639.00 | 1,646.00 | 1,601.00 | 1,625.00 | 1,625.00 | -0.31% | 779,839 |
| Oct 13, 2026 | 1,576.00 | 1,644.00 | 1,566.00 | 1,630.00 | 1,630.00 | 3.43% | 850,044 |
| Oct 12, 2026 | 1,591.00 | 1,591.00 | 1,549.00 | 1,576.00 | 1,576.00 | -0.94% | 725,241 |
| Oct 9, 2026 | 1,573.00 | 1,603.00 | 1,565.00 | 1,591.00 | 1,591.00 | 0.89% | 934,147 |
| Oct 8, 2026 | 1,552.00 | 1,586.00 | 1,552.00 | 1,577.00 | 1,577.00 | 1.09% | 1,463,526 |
| Oct 7, 2026 | 1,602.00 | 1,637.00 | 1,560.00 | 1,560.00 | 1,560.00 | -3.41% | 772,961 |
| Oct 6, 2026 | 1,623.00 | 1,639.00 | 1,614.00 | 1,615.00 | 1,615.00 | - | 1,059,320 |
| Oct 5, 2026 | 1,580.00 | 1,640.00 | 1,546.00 | 1,615.00 | 1,615.00 | 2.47% | 1,682,133 |
| Oct 1, 2026 | 1,567.00 | 1,585.00 | 1,556.00 | 1,576.00 | 1,576.00 | -0.06% | 762,894 |
| Sep 30, 2026 | 1,591.00 | 1,614.00 | 1,555.00 | 1,577.00 | 1,577.00 | -1.81% | 1,827,765 |
| Sep 29, 2026 | 1,585.00 | 1,607.00 | 1,581.00 | 1,606.00 | 1,606.00 | 1.58% | 958,268 |
| Sep 28, 2026 | 1,599.00 | 1,600.00 | 1,568.00 | 1,581.00 | 1,581.00 | -1.19% | 974,286 |
| Sep 24, 2026 | 1,621.00 | 1,646.00 | 1,592.00 | 1,600.00 | 1,600.00 | -2.97% | 1,566,187 |
| Sep 23, 2026 | 1,643.00 | 1,661.00 | 1,634.00 | 1,649.00 | 1,649.00 | 0.06% | 981,888 |
| Sep 22, 2026 | 1,668.00 | 1,681.00 | 1,633.00 | 1,648.00 | 1,648.00 | -1.32% | 834,087 |
| Sep 17, 2026 | 1,649.00 | 1,708.00 | 1,640.00 | 1,670.00 | 1,670.00 | 0.97% | 1,294,561 |
| Sep 16, 2026 | 1,649.00 | 1,664.00 | 1,635.00 | 1,654.00 | 1,654.00 | 0.30% | 783,363 |
| Sep 15, 2026 | 1,639.00 | 1,659.00 | 1,619.00 | 1,649.00 | 1,649.00 | 1.17% | 1,038,538 |
| Sep 14, 2026 | 1,651.00 | 1,653.00 | 1,625.00 | 1,630.00 | 1,630.00 | -1.33% | 830,981 |
| Sep 10, 2026 | 1,670.00 | 1,674.00 | 1,636.00 | 1,652.00 | 1,652.00 | -1.08% | 619,220 |
| Sep 9, 2026 | 1,662.00 | 1,671.00 | 1,655.00 | 1,670.00 | 1,670.00 | 0.48% | 444,015 |
| Sep 8, 2026 | 1,687.00 | 1,687.00 | 1,651.00 | 1,662.00 | 1,662.00 | -1.48% | 1,396,973 |
| Sep 7, 2026 | 1,705.00 | 1,705.00 | 1,663.00 | 1,687.00 | 1,687.00 | -1.29% | 743,373 |
| Sep 4, 2026 | 1,719.00 | 1,722.00 | 1,698.00 | 1,709.00 | 1,709.00 | -0.58% | 469,194 |
| Sep 3, 2026 | 1,717.00 | 1,727.00 | 1,690.00 | 1,719.00 | 1,719.00 | 0.59% | 1,642,007 |
| Sep 2, 2026 | 1,712.00 | 1,712.00 | 1,677.00 | 1,709.00 | 1,709.00 | 0.83% | 1,142,358 |
| Sep 1, 2026 | 1,648.00 | 1,700.00 | 1,648.00 | 1,695.00 | 1,695.00 | 2.85% | 935,904 |
| Aug 31, 2026 | 1,641.00 | 1,663.00 | 1,636.00 | 1,648.00 | 1,648.00 | -0.12% | 970,808 |
| Aug 28, 2026 | 1,630.00 | 1,670.00 | 1,630.00 | 1,650.00 | 1,650.00 | -0.36% | 1,262,871 |
| Aug 27, 2026 | 1,656.00 | 1,670.00 | 1,620.00 | 1,656.00 | 1,656.00 | -1.19% | 1,584,339 |
| Aug 26, 2026 | 1,642.00 | 1,676.00 | 1,614.00 | 1,676.00 | 1,676.00 | 2.07% | 748,762 |
| Aug 25, 2026 | 1,689.00 | 1,689.00 | 1,642.00 | 1,642.00 | 1,642.00 | -2.32% | 562,320 |
| Aug 24, 2026 | 1,675.00 | 1,691.00 | 1,665.00 | 1,681.00 | 1,681.00 | 0.37% | 382,727 |
| Aug 21, 2026 | 1,704.00 | 1,712.00 | 1,675.00 | 1,690.00 | 1,674.72 | -0.82% | 278,560 |
| Aug 20, 2026 | 1,717.00 | 1,717.00 | 1,686.00 | 1,704.00 | 1,688.59 | -0.18% | 619,604 |
| Aug 19, 2026 | 1,667.00 | 1,711.00 | 1,667.00 | 1,707.00 | 1,691.57 | 3.14% | 803,213 |
| Aug 18, 2026 | 1,637.00 | 1,655.00 | 1,620.00 | 1,655.00 | 1,640.04 | 1.10% | 645,435 |
| Aug 17, 2026 | 1,653.00 | 1,678.00 | 1,616.00 | 1,637.00 | 1,622.20 | -1.68% | 970,202 |
| Aug 14, 2026 | 1,691.00 | 1,691.00 | 1,651.00 | 1,665.00 | 1,649.95 | -0.48% | 353,546 |
| Aug 13, 2026 | 1,638.00 | 1,701.00 | 1,638.00 | 1,673.00 | 1,657.87 | 3.27% | 959,751 |
| Aug 12, 2026 | 1,602.00 | 1,632.00 | 1,598.00 | 1,620.00 | 1,605.35 | 1.12% | 1,302,128 |
| Aug 11, 2026 | 1,580.00 | 1,622.00 | 1,580.00 | 1,602.00 | 1,587.52 | 1.46% | 874,750 |
| Aug 10, 2026 | 1,589.00 | 1,606.00 | 1,556.00 | 1,579.00 | 1,564.72 | -0.69% | 912,328 |
| Aug 7, 2026 | 1,605.00 | 1,629.00 | 1,590.00 | 1,590.00 | 1,575.62 | -0.93% | 355,852 |
| Aug 6, 2026 | 1,580.00 | 1,607.00 | 1,577.00 | 1,605.00 | 1,590.49 | -0.93% | 3,454,374 |
| Aug 5, 2026 | 1,670.00 | 1,677.00 | 1,620.00 | 1,620.00 | 1,605.35 | -3.17% | 810,741 |
| Aug 4, 2026 | 1,696.00 | 1,730.00 | 1,672.00 | 1,673.00 | 1,657.87 | -2.39% | 1,691,164 |
| Aug 3, 2026 | 1,679.00 | 1,727.00 | 1,671.00 | 1,714.00 | 1,698.50 | 2.02% | 1,631,504 |