Payment Financial Technologies Ltd (TLV:PMNT)
Israel · Delayed Price · Currency is ILS · Price in ILA 642.50
-1.60 (-0.25%)
Jan 22, 2026, 5:24 PM IDT
TLV:PMNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 643.50 | 649.80 | 635.20 | 644.10 | 644.10 | 0.09% | 7,759 |
| Jan 20, 2026 | 656.70 | 656.70 | 624.30 | 643.50 | 643.50 | -2.01% | 8,927 |
| Jan 19, 2026 | 661.10 | 661.10 | 642.00 | 656.70 | 656.70 | -0.67% | 8,220 |
| Jan 16, 2026 | 663.30 | 663.30 | 659.90 | 661.10 | 661.10 | -0.33% | 8,434 |
| Jan 15, 2026 | 658.60 | 669.00 | 655.00 | 663.30 | 663.30 | 0.71% | 15,847 |
| Jan 14, 2026 | 655.60 | 660.00 | 653.70 | 658.60 | 658.60 | 0.46% | 15,802 |
| Jan 13, 2026 | 653.30 | 665.00 | 633.00 | 655.60 | 655.60 | 0.35% | 19,177 |
| Jan 12, 2026 | 665.00 | 665.00 | 645.00 | 653.30 | 653.30 | 1.87% | 5,690 |
| Jan 9, 2026 | 639.80 | 665.00 | 624.00 | 641.30 | 641.30 | 0.23% | 32,912 |
| Jan 8, 2026 | 640.00 | 640.00 | 639.30 | 639.80 | 639.80 | 0.85% | 13,868 |
| Jan 7, 2026 | 603.90 | 648.30 | 591.00 | 634.40 | 634.40 | 5.05% | 27,295 |
| Jan 6, 2026 | 591.00 | 605.00 | 591.00 | 603.90 | 603.90 | 0.60% | 4,208 |
| Jan 5, 2026 | 596.20 | 612.00 | 591.10 | 600.30 | 600.30 | 0.69% | 22,962 |
| Jan 1, 2026 | 580.90 | 629.10 | 580.90 | 596.20 | 596.20 | 2.63% | 10,066 |
| Dec 31, 2025 | 578.60 | 590.00 | 575.00 | 580.90 | 580.90 | 0.40% | 2,847 |
| Dec 30, 2025 | 565.40 | 585.00 | 565.40 | 578.60 | 578.60 | 2.33% | 4,029 |
| Dec 29, 2025 | 550.40 | 577.90 | 550.40 | 565.40 | 565.40 | 2.73% | 6,380 |
| Dec 28, 2025 | 547.90 | 553.00 | 534.70 | 550.40 | 550.40 | 0.46% | 29,925 |
| Dec 25, 2025 | 549.40 | 556.80 | 540.10 | 547.90 | 547.90 | -0.27% | 28,145 |
| Dec 24, 2025 | 541.70 | 563.30 | 546.80 | 549.40 | 549.40 | 1.42% | 21,070 |
| Dec 23, 2025 | 580.00 | 580.00 | 533.10 | 541.70 | 541.70 | -1.67% | 13,424 |
| Dec 22, 2025 | 563.90 | 564.00 | 545.00 | 550.90 | 550.90 | -2.31% | 13,862 |
| Dec 21, 2025 | 566.50 | 575.00 | 562.30 | 563.90 | 563.90 | -0.46% | 1,427 |
| Dec 18, 2025 | 576.40 | 576.40 | 559.70 | 566.50 | 566.50 | -1.72% | 17,179 |
| Dec 17, 2025 | 579.50 | 579.50 | 576.00 | 576.40 | 576.40 | -0.53% | 3,066 |
| Dec 16, 2025 | 593.00 | 588.30 | 576.00 | 579.50 | 579.50 | -2.28% | 8,591 |
| Dec 15, 2025 | 583.20 | 595.00 | 583.20 | 593.00 | 593.00 | 1.68% | 333 |
| Dec 14, 2025 | 571.40 | 600.00 | 576.00 | 583.20 | 583.20 | 2.07% | 17,762 |
| Dec 11, 2025 | 571.80 | 577.80 | 560.50 | 571.40 | 571.40 | -0.07% | 14,695 |
| Dec 10, 2025 | 571.80 | 590.00 | 560.10 | 571.80 | 571.80 | - | 5,501 |
| Dec 9, 2025 | 569.90 | 574.90 | 560.10 | 571.80 | 571.80 | 0.33% | 1,858 |
| Dec 8, 2025 | 570.00 | 575.00 | 560.00 | 569.90 | 569.90 | -0.02% | 2,706 |
| Dec 7, 2025 | 559.90 | 571.70 | 559.90 | 570.00 | 570.00 | 1.80% | 9,489 |
| Dec 4, 2025 | 558.20 | 568.30 | 558.20 | 559.90 | 559.90 | 0.30% | 3,186 |
| Dec 3, 2025 | 558.90 | 569.00 | 545.10 | 558.20 | 558.20 | -0.13% | 10,100 |
| Dec 2, 2025 | 551.30 | 560.00 | 551.30 | 558.90 | 558.90 | 1.38% | 37,015 |
| Dec 1, 2025 | 554.80 | 559.70 | 540.60 | 551.30 | 551.30 | -0.63% | 21,766 |
| Nov 30, 2025 | 545.90 | 558.00 | 545.90 | 554.80 | 554.80 | 1.63% | 5,520 |
| Nov 27, 2025 | 565.40 | 576.00 | 540.00 | 545.90 | 545.90 | -3.45% | 18,883 |
| Nov 26, 2025 | 568.30 | 575.00 | 551.50 | 565.40 | 565.40 | -1.82% | 2,564 |
| Nov 25, 2025 | 586.00 | 587.90 | 560.00 | 575.90 | 568.25 | -1.72% | 6,227 |
| Nov 24, 2025 | 583.00 | 589.90 | 580.50 | 586.00 | 578.22 | 0.57% | 9,695 |
| Nov 23, 2025 | 588.80 | 588.90 | 570.10 | 582.70 | 574.96 | -1.04% | 3,131 |
| Nov 20, 2025 | 590.60 | 593.70 | 573.10 | 588.80 | 580.98 | -0.30% | 26,138 |
| Nov 19, 2025 | 587.40 | 600.00 | 581.50 | 590.60 | 582.76 | 0.54% | 27,061 |
| Nov 18, 2025 | 581.00 | 621.00 | 580.80 | 587.40 | 579.60 | 1.10% | 19,145 |
| Nov 17, 2025 | 551.50 | 607.00 | 580.00 | 581.00 | 573.29 | 5.35% | 99,653 |
| Nov 16, 2025 | 514.20 | 557.50 | 519.00 | 551.50 | 544.18 | 7.25% | 21,129 |
| Nov 13, 2025 | 492.90 | 519.90 | 499.90 | 514.20 | 507.37 | 4.32% | 13,588 |
| Nov 12, 2025 | 471.00 | 500.00 | 471.00 | 492.90 | 486.36 | 4.65% | 23,709 |