NewMed Energy - Limited Partnership (TLV:NWMD)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,829.00
+45.00 (2.52%)
May 11, 2026, 1:55 PM IDT
TLV:NWMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,750.00 | 1,804.00 | 1,740.00 | 1,784.00 | 1,784.00 | 2.88% | 906,250 |
| May 7, 2026 | 1,762.00 | 1,774.00 | 1,728.00 | 1,734.00 | 1,734.00 | -1.59% | 3,028,605 |
| May 6, 2026 | 1,790.00 | 1,832.00 | 1,762.00 | 1,762.00 | 1,762.00 | -3.98% | 2,092,878 |
| May 5, 2026 | 1,800.00 | 1,836.00 | 1,791.00 | 1,835.00 | 1,835.00 | 1.94% | 1,150,672 |
| May 4, 2026 | 1,894.00 | 1,894.00 | 1,795.00 | 1,800.00 | 1,800.00 | -5.06% | 7,626,250 |
| May 1, 2026 | 1,941.00 | 1,953.00 | 1,890.00 | 1,896.00 | 1,896.00 | -2.12% | 728,732 |
| Apr 30, 2026 | 1,913.00 | 1,974.00 | 1,911.00 | 1,937.00 | 1,937.00 | 0.05% | 723,943 |
| Apr 29, 2026 | 1,883.00 | 1,936.00 | 1,862.00 | 1,936.00 | 1,936.00 | 3.20% | 792,064 |
| Apr 28, 2026 | 1,889.00 | 1,891.00 | 1,856.00 | 1,876.00 | 1,876.00 | -0.64% | 524,380 |
| Apr 27, 2026 | 1,890.00 | 1,913.00 | 1,868.00 | 1,888.00 | 1,888.00 | -0.79% | 485,790 |
| Apr 24, 2026 | 1,895.00 | 1,910.00 | 1,880.00 | 1,903.00 | 1,903.00 | -1.09% | 1,228,707 |
| Apr 23, 2026 | 1,876.00 | 1,935.00 | 1,876.00 | 1,924.00 | 1,924.00 | 2.56% | 1,361,494 |
| Apr 20, 2026 | 1,887.00 | 1,896.00 | 1,843.00 | 1,876.00 | 1,876.00 | -0.58% | 1,100,808 |
| Apr 17, 2026 | 1,923.00 | 1,942.00 | 1,887.00 | 1,887.00 | 1,887.00 | -2.38% | 483,795 |
| Apr 16, 2026 | 1,965.00 | 1,967.00 | 1,919.00 | 1,933.00 | 1,933.00 | -1.48% | 688,449 |
| Apr 15, 2026 | 1,950.00 | 1,986.00 | 1,946.00 | 1,962.00 | 1,962.00 | -1.01% | 858,816 |
| Apr 14, 2026 | 1,974.00 | 1,985.00 | 1,945.00 | 1,982.00 | 1,982.00 | -0.50% | 1,000,420 |
| Apr 13, 2026 | 1,961.00 | 1,999.00 | 1,961.00 | 1,992.00 | 1,992.00 | 1.32% | 923,862 |
| Apr 10, 2026 | 1,992.00 | 1,995.00 | 1,929.00 | 1,966.00 | 1,966.00 | 0.05% | 1,754,226 |
| Apr 9, 2026 | 1,810.00 | 1,975.00 | 1,799.00 | 1,965.00 | 1,965.00 | 8.86% | 3,562,570 |
| Apr 6, 2026 | 1,795.00 | 1,812.00 | 1,780.00 | 1,805.00 | 1,805.00 | 0.06% | 1,388,632 |
| Apr 3, 2026 | 1,750.00 | 1,828.00 | 1,735.00 | 1,804.00 | 1,804.00 | 0.28% | 2,793,802 |
| Mar 31, 2026 | 1,767.00 | 1,821.00 | 1,764.00 | 1,799.00 | 1,799.00 | 0.28% | 1,234,282 |
| Mar 30, 2026 | 1,775.00 | 1,797.00 | 1,760.00 | 1,794.00 | 1,794.00 | 0.11% | 2,160,115 |
| Mar 27, 2026 | 1,865.00 | 1,885.00 | 1,783.00 | 1,792.00 | 1,792.00 | -4.98% | 1,925,637 |
| Mar 26, 2026 | 1,868.00 | 1,900.00 | 1,859.00 | 1,886.00 | 1,886.00 | 0.21% | 698,340 |
| Mar 25, 2026 | 1,870.00 | 1,890.00 | 1,827.00 | 1,882.00 | 1,882.00 | 0.59% | 1,570,293 |
| Mar 24, 2026 | 1,905.00 | 1,945.00 | 1,851.00 | 1,871.00 | 1,871.00 | -4.39% | 1,862,239 |
| Mar 23, 2026 | 1,945.00 | 1,987.00 | 1,901.00 | 1,957.00 | 1,938.43 | -0.96% | 1,411,131 |
| Mar 20, 2026 | 1,971.00 | 1,977.00 | 1,944.00 | 1,976.00 | 1,957.25 | 0.25% | 605,377 |
| Mar 19, 2026 | 1,975.00 | 1,984.00 | 1,920.00 | 1,971.00 | 1,952.30 | -0.20% | 1,422,783 |
| Mar 18, 2026 | 1,928.00 | 1,975.00 | 1,920.00 | 1,975.00 | 1,956.26 | 2.44% | 1,092,564 |
| Mar 17, 2026 | 1,880.00 | 1,937.00 | 1,850.00 | 1,928.00 | 1,909.71 | 1.96% | 1,829,161 |
| Mar 16, 2026 | 1,933.00 | 1,951.00 | 1,866.00 | 1,891.00 | 1,873.06 | -3.96% | 2,350,761 |
| Mar 13, 2026 | 1,969.00 | 1,978.00 | 1,945.00 | 1,969.00 | 1,950.32 | -0.56% | 491,479 |
| Mar 12, 2026 | 1,988.00 | 2,015.00 | 1,958.00 | 1,980.00 | 1,961.21 | -1.00% | 1,756,583 |
| Mar 11, 2026 | 2,024.00 | 2,053.00 | 1,939.00 | 2,000.00 | 1,981.02 | -2.68% | 2,476,889 |
| Mar 10, 2026 | 2,144.00 | 2,157.00 | 2,032.00 | 2,055.00 | 2,035.50 | -6.25% | 2,080,308 |
| Mar 9, 2026 | 2,255.00 | 2,290.00 | 2,100.00 | 2,192.00 | 2,171.20 | -1.92% | 1,944,771 |
| Mar 6, 2026 | 2,219.00 | 2,247.00 | 2,200.00 | 2,235.00 | 2,213.79 | 1.59% | 909,352 |
| Mar 5, 2026 | 2,186.00 | 2,220.00 | 2,171.00 | 2,200.00 | 2,179.13 | 0.23% | 1,399,966 |
| Mar 4, 2026 | 2,231.00 | 2,259.00 | 2,150.00 | 2,195.00 | 2,174.17 | 0.41% | 1,804,855 |
| Mar 2, 2026 | 2,020.00 | 2,186.00 | 2,020.00 | 2,186.00 | 2,165.26 | 11.87% | 2,070,165 |
| Feb 27, 2026 | 2,023.00 | 2,037.00 | 1,936.00 | 1,954.00 | 1,935.46 | -3.51% | 679,328 |
| Feb 26, 2026 | 2,030.00 | 2,069.00 | 1,991.00 | 2,025.00 | 2,005.79 | -0.25% | 833,083 |
| Feb 25, 2026 | 2,045.00 | 2,048.00 | 1,968.00 | 2,030.00 | 2,010.74 | -0.10% | 1,891,847 |
| Feb 24, 2026 | 2,059.00 | 2,065.00 | 1,999.00 | 2,032.00 | 2,012.72 | -1.31% | 742,582 |
| Feb 23, 2026 | 2,109.00 | 2,109.00 | 2,053.00 | 2,059.00 | 2,039.46 | -2.37% | 478,362 |
| Feb 20, 2026 | 2,084.00 | 2,116.00 | 2,044.00 | 2,109.00 | 2,088.99 | 1.15% | 1,612,362 |
| Feb 19, 2026 | 2,095.00 | 2,109.00 | 2,058.00 | 2,085.00 | 2,065.22 | -0.48% | 635,505 |