Payment Financial Technologies Ltd (TLV:PMNT)
Israel · Delayed Price · Currency is ILS · Price in ILA 561.10
+2.90 (0.52%)
Dec 4, 2025, 5:24 PM IDT
TLV:PMNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 455.50 | 477.50 | 455.50 | 471.00 | 464.75 | 3.40% | 18,979 |
| Nov 10, 2025 | 450.00 | 462.00 | 441.40 | 455.50 | 449.45 | 3.90% | 14,680 |
| Nov 9, 2025 | 437.40 | 455.90 | 435.00 | 438.40 | 432.58 | 0.23% | 21,496 |
| Nov 6, 2025 | 475.40 | 473.10 | 435.10 | 437.40 | 431.59 | -7.99% | 19,753 |
| Nov 5, 2025 | 479.90 | 482.00 | 473.00 | 475.40 | 469.09 | -0.94% | 558 |
| Nov 4, 2025 | 484.00 | 484.00 | 473.00 | 479.90 | 473.53 | 0.76% | 7,371 |
| Nov 3, 2025 | 475.50 | 478.00 | 476.00 | 476.30 | 469.98 | 0.17% | 892 |
| Nov 2, 2025 | 484.20 | 484.20 | 472.90 | 475.50 | 469.19 | -1.80% | 1,036 |
| Oct 30, 2025 | 482.40 | 488.00 | 482.40 | 484.20 | 477.77 | 0.37% | 1,752 |
| Oct 29, 2025 | 478.90 | 488.00 | 478.90 | 482.40 | 475.99 | 0.73% | 5,921 |
| Oct 28, 2025 | 481.20 | 479.00 | 478.90 | 478.90 | 472.54 | -0.48% | 5,541 |
| Oct 27, 2025 | 480.90 | 489.90 | 480.50 | 481.20 | 474.81 | 0.06% | 27,883 |
| Oct 26, 2025 | 471.50 | 481.00 | 471.50 | 480.90 | 474.51 | 1.99% | 1,460 |
| Oct 23, 2025 | 470.00 | 475.00 | 471.00 | 471.50 | 465.24 | 0.32% | 1,492 |
| Oct 22, 2025 | 468.40 | 470.10 | 468.40 | 470.00 | 463.76 | 0.34% | 12,289 |
| Oct 21, 2025 | 451.00 | 474.00 | 444.00 | 468.40 | 462.18 | 0.54% | 20,098 |
| Oct 20, 2025 | 479.70 | 480.90 | 450.00 | 465.90 | 459.71 | -2.88% | 4,515 |
| Oct 19, 2025 | 480.10 | 480.10 | 475.30 | 479.70 | 473.33 | -0.08% | 36 |
| Oct 16, 2025 | 479.40 | 483.00 | 479.40 | 480.10 | 473.73 | 0.15% | 11,559 |
| Oct 15, 2025 | 474.40 | 480.00 | 479.00 | 479.40 | 473.03 | 1.05% | 3,155 |
| Oct 12, 2025 | 476.80 | 480.00 | 472.00 | 474.40 | 468.10 | -0.50% | 4,458 |
| Oct 9, 2025 | 474.60 | 484.20 | 474.60 | 476.80 | 470.47 | 0.46% | 1,859 |
| Oct 8, 2025 | 474.60 | 474.60 | 474.60 | 474.60 | 468.30 | - | 1,083 |
| Oct 5, 2025 | 466.90 | 480.00 | 467.20 | 474.60 | 468.30 | 1.65% | 561 |
| Sep 30, 2025 | 465.60 | 470.00 | 465.00 | 466.90 | 460.70 | 0.28% | 8,714 |
| Sep 29, 2025 | 460.00 | 474.90 | 462.30 | 465.60 | 459.42 | 1.22% | 1,691 |
| Sep 28, 2025 | 458.20 | 466.90 | 455.00 | 460.00 | 453.89 | 0.39% | 161 |
| Sep 25, 2025 | 451.80 | 460.00 | 451.80 | 458.20 | 452.12 | 1.42% | 413 |
| Sep 21, 2025 | 451.10 | 457.80 | 451.10 | 451.80 | 445.80 | 0.16% | 1,108 |
| Sep 18, 2025 | 447.20 | 459.00 | 447.20 | 451.10 | 445.11 | 0.87% | 7,883 |
| Sep 17, 2025 | 436.40 | 459.00 | 436.40 | 447.20 | 441.26 | 2.47% | 462 |
| Sep 16, 2025 | 452.40 | 453.00 | 429.80 | 436.40 | 430.61 | -3.54% | 3,487 |
| Sep 15, 2025 | 460.80 | 465.00 | 442.40 | 452.40 | 446.39 | -1.82% | 20,629 |