Payment Financial Technologies Ltd (TLV:PMNT)
Israel · Delayed Price · Currency is ILS · Price in ILA 435.10
-40.30 (-8.48%)
Nov 6, 2025, 5:32 PM IDT
TLV:PMNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 475.40 | 475.40 | 435.10 | 437.40 | 437.40 | -7.99% | 19,753 |
| Nov 5, 2025 | 479.90 | 482.00 | 473.00 | 475.40 | 475.40 | -0.94% | 558 |
| Nov 4, 2025 | 484.00 | 484.00 | 473.00 | 479.90 | 479.90 | 0.76% | 7,371 |
| Nov 3, 2025 | 475.50 | 478.00 | 475.50 | 476.30 | 476.30 | 0.17% | 892 |
| Nov 2, 2025 | 484.20 | 484.20 | 472.90 | 475.50 | 475.50 | -1.80% | 1,036 |
| Oct 30, 2025 | 482.40 | 488.00 | 482.40 | 484.20 | 484.20 | 0.37% | 1,752 |
| Oct 29, 2025 | 478.90 | 488.00 | 478.90 | 482.40 | 482.40 | 0.73% | 5,921 |
| Oct 28, 2025 | 481.20 | 481.20 | 478.90 | 478.90 | 478.90 | -0.48% | 5,541 |
| Oct 27, 2025 | 480.90 | 489.90 | 480.50 | 481.20 | 481.20 | 0.06% | 27,883 |
| Oct 26, 2025 | 471.50 | 481.00 | 471.50 | 480.90 | 480.90 | 1.99% | 1,460 |
| Oct 23, 2025 | 470.00 | 475.00 | 470.00 | 471.50 | 471.50 | 0.32% | 1,492 |
| Oct 22, 2025 | 468.40 | 470.10 | 468.40 | 470.00 | 470.00 | 0.34% | 12,289 |
| Oct 21, 2025 | 451.00 | 474.00 | 444.00 | 468.40 | 468.40 | 0.54% | 20,098 |
| Oct 20, 2025 | 479.70 | 480.90 | 450.00 | 465.90 | 465.90 | -2.88% | 4,515 |
| Oct 19, 2025 | 480.10 | 480.10 | 475.30 | 479.70 | 479.70 | -0.08% | 36 |
| Oct 16, 2025 | 479.40 | 483.00 | 479.40 | 480.10 | 480.10 | 0.15% | 11,559 |
| Oct 15, 2025 | 474.40 | 480.00 | 474.40 | 479.40 | 479.40 | 1.05% | 3,155 |
| Oct 12, 2025 | 476.80 | 480.00 | 472.00 | 474.40 | 474.40 | -0.50% | 4,458 |
| Oct 9, 2025 | 474.60 | 484.20 | 474.60 | 476.80 | 476.80 | 0.46% | 1,859 |
| Oct 8, 2025 | 474.60 | 474.60 | 474.60 | 474.60 | 474.60 | 1.65% | 1,083 |
| Oct 7, 2025 | 466.90 | 466.90 | 466.90 | 466.90 | 466.90 | - | - |
| Oct 6, 2025 | 466.90 | 466.90 | 466.90 | 466.90 | 466.90 | -1.62% | - |
| Oct 5, 2025 | 466.90 | 480.00 | 466.90 | 474.60 | 474.60 | 1.65% | 561 |
| Oct 2, 2025 | 466.90 | 466.90 | 466.90 | 466.90 | 466.90 | - | - |
| Oct 1, 2025 | 466.90 | 466.90 | 466.90 | 466.90 | 466.90 | - | - |
| Sep 30, 2025 | 465.60 | 470.00 | 465.00 | 466.90 | 466.90 | 0.28% | 8,714 |
| Sep 29, 2025 | 460.00 | 474.90 | 460.00 | 465.60 | 465.60 | 1.22% | 1,691 |
| Sep 28, 2025 | 458.20 | 466.90 | 455.00 | 460.00 | 460.00 | 0.39% | 161 |
| Sep 25, 2025 | 451.80 | 460.00 | 451.80 | 458.20 | 458.20 | 1.42% | 413 |
| Sep 24, 2025 | 451.80 | 451.80 | 451.80 | 451.80 | 451.80 | - | - |
| Sep 23, 2025 | 451.80 | 451.80 | 451.80 | 451.80 | 451.80 | - | - |
| Sep 22, 2025 | 451.80 | 451.80 | 451.80 | 451.80 | 451.80 | - | - |
| Sep 21, 2025 | 451.10 | 457.80 | 451.10 | 451.80 | 451.80 | 0.16% | 1,108 |
| Sep 18, 2025 | 447.20 | 459.00 | 447.20 | 451.10 | 451.10 | 0.87% | 7,883 |
| Sep 17, 2025 | 436.40 | 459.00 | 436.40 | 447.20 | 447.20 | 2.47% | 462 |
| Sep 16, 2025 | 452.40 | 453.00 | 429.80 | 436.40 | 436.40 | -3.54% | 3,487 |
| Sep 15, 2025 | 460.80 | 465.00 | 442.40 | 452.40 | 452.40 | -1.82% | 20,629 |
| Sep 14, 2025 | 460.50 | 464.00 | 460.50 | 460.80 | 460.80 | 0.07% | 1,142 |
| Sep 11, 2025 | 451.60 | 461.20 | 451.60 | 460.50 | 460.50 | 1.97% | 40,453 |
| Sep 10, 2025 | 446.90 | 459.90 | 446.90 | 451.60 | 451.60 | 1.05% | 8,434 |
| Sep 9, 2025 | 430.30 | 450.00 | 430.30 | 446.90 | 446.90 | 3.86% | 7,609 |
| Sep 8, 2025 | 436.30 | 437.60 | 425.10 | 430.30 | 430.30 | -1.38% | 6,018 |
| Sep 7, 2025 | 434.80 | 442.00 | 432.90 | 436.30 | 436.30 | 0.34% | 23,304 |
| Sep 4, 2025 | 446.80 | 449.90 | 433.00 | 434.80 | 434.80 | -2.69% | 12,912 |
| Sep 3, 2025 | 447.20 | 447.20 | 431.40 | 446.80 | 446.80 | -0.09% | 5,196 |
| Sep 2, 2025 | 447.20 | 447.20 | 447.20 | 447.20 | 447.20 | - | 482 |
| Sep 1, 2025 | 449.30 | 449.30 | 435.20 | 447.20 | 447.20 | -0.47% | 10,277 |
| Aug 31, 2025 | 453.70 | 458.80 | 441.80 | 449.30 | 449.30 | -1.36% | 3,152 |
| Aug 28, 2025 | 456.40 | 469.80 | 450.00 | 455.50 | 455.50 | -0.20% | 5,001 |
| Aug 27, 2025 | 458.90 | 458.90 | 456.40 | 456.40 | 456.40 | -0.54% | 3,770 |