Payment Financial Technologies Ltd (TLV:PMNT)
Israel · Delayed Price · Currency is ILS · Price in ILA 574.80
+1.40 (0.24%)
Aug 19, 2026, 5:24 PM IDT
TLV:PMNT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 562.80 | 575.80 | 562.80 | 573.40 | 573.40 | 1.88% | 890 |
| Aug 17, 2026 | 572.10 | 572.10 | 558.70 | 562.80 | 562.80 | -1.63% | 3,385 |
| Aug 14, 2026 | 563.70 | 574.80 | 574.80 | 572.10 | 572.10 | 1.49% | 256 |
| Aug 13, 2026 | 551.50 | 588.00 | 551.50 | 563.70 | 563.70 | 2.21% | 4,983 |
| Aug 12, 2026 | 572.00 | 572.00 | 549.00 | 551.50 | 551.50 | -3.58% | 14,397 |
| Aug 11, 2026 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | - | 17 |
| Aug 10, 2026 | 559.60 | 609.90 | 568.40 | 572.00 | 572.00 | 2.22% | 2,702 |
| Aug 7, 2026 | 563.70 | 575.70 | 556.70 | 559.60 | 559.60 | -0.73% | 8,205 |
| Aug 6, 2026 | 560.00 | 583.50 | 560.00 | 563.70 | 563.70 | -1.79% | 30,024 |
| Aug 5, 2026 | 576.00 | 587.00 | 561.80 | 574.00 | 574.00 | -0.35% | 2,868 |
| Aug 4, 2026 | 588.00 | 588.00 | 575.80 | 576.00 | 576.00 | -2.01% | 11,084 |
| Aug 3, 2026 | 587.60 | 591.90 | 575.80 | 587.80 | 587.80 | 0.03% | 116 |
| Jul 31, 2026 | 577.80 | 600.00 | 584.00 | 587.60 | 587.60 | 1.70% | 10,392 |
| Jul 30, 2026 | 600.00 | 600.00 | 571.40 | 577.80 | 577.80 | -1.38% | 2,598 |
| Jul 29, 2026 | 595.00 | 606.40 | 584.40 | 585.90 | 585.90 | -1.53% | 2,211 |
| Jul 28, 2026 | 611.90 | 595.00 | 572.10 | 595.00 | 595.00 | -2.76% | 12,631 |
| Jul 27, 2026 | 580.30 | 645.90 | 590.00 | 611.90 | 611.90 | 5.45% | 638 |
| Jul 24, 2026 | 580.30 | 580.30 | 580.30 | 580.30 | 580.30 | - | 54 |
| Jul 22, 2026 | 571.80 | 582.90 | 571.80 | 580.30 | 580.30 | 1.49% | 284 |
| Jul 21, 2026 | 569.70 | 578.90 | 571.40 | 571.80 | 571.80 | 0.37% | 10,335 |
| Jul 20, 2026 | 559.50 | 570.70 | 569.60 | 569.70 | 569.70 | 1.82% | 1,778 |
| Jul 17, 2026 | 557.00 | 646.00 | 553.20 | 559.50 | 559.50 | 0.45% | 12,381 |
| Jul 16, 2026 | 555.00 | 610.60 | 555.00 | 557.00 | 557.00 | 0.36% | 14 |
| Jul 15, 2026 | 577.00 | 577.00 | 525.50 | 555.00 | 555.00 | 0.85% | 12,820 |
| Jul 14, 2026 | 557.70 | 584.90 | 544.10 | 550.30 | 550.30 | -1.33% | 4,263 |
| Jul 13, 2026 | 572.00 | 578.20 | 550.50 | 557.70 | 557.70 | -3.55% | 13,895 |
| Jul 10, 2026 | 583.80 | 586.70 | 572.00 | 578.20 | 578.20 | -0.96% | 171 |
| Jul 9, 2026 | 599.50 | 630.00 | 573.40 | 583.80 | 583.80 | -2.62% | 8,407 |
| Jul 8, 2026 | 565.00 | 610.00 | 565.00 | 599.50 | 599.50 | 1.99% | 18,613 |
| Jul 7, 2026 | 593.40 | 604.30 | 585.00 | 587.80 | 587.80 | -0.94% | 1,504 |
| Jul 6, 2026 | 585.80 | 595.00 | 580.00 | 593.40 | 593.40 | 1.30% | 33,638 |
| Jul 3, 2026 | 573.50 | 589.00 | 573.50 | 585.80 | 585.80 | 2.14% | 2,165 |
| Jul 2, 2026 | 585.40 | 588.00 | 566.20 | 573.50 | 573.50 | -2.03% | 7,499 |
| Jul 1, 2026 | 591.50 | 594.10 | 584.90 | 585.40 | 585.40 | -1.03% | 3,379 |
| Jun 30, 2026 | 591.80 | 595.00 | 590.00 | 591.50 | 591.50 | -0.05% | 570 |
| Jun 29, 2026 | 584.50 | 600.30 | 584.50 | 591.80 | 591.80 | 1.25% | 5,407 |
| Jun 26, 2026 | 590.20 | 584.50 | 584.50 | 584.50 | 584.50 | -0.97% | 1,008 |
| Jun 25, 2026 | 583.30 | 595.00 | 536.60 | 590.20 | 590.20 | 1.18% | 2,951 |
| Jun 24, 2026 | 591.50 | 586.00 | 581.20 | 583.30 | 583.30 | -1.39% | 3,850 |
| Jun 23, 2026 | 601.70 | 608.40 | 580.00 | 591.50 | 591.50 | -1.70% | 231 |
| Jun 22, 2026 | 600.90 | 611.50 | 597.90 | 601.70 | 601.70 | 0.13% | 12,533 |
| Jun 19, 2026 | 610.50 | 600.00 | 600.00 | 600.90 | 600.90 | -1.57% | 264 |
| Jun 18, 2026 | 625.70 | 612.60 | 597.00 | 610.50 | 610.50 | -2.43% | 1,267 |
| Jun 17, 2026 | 639.30 | 631.60 | 624.40 | 625.70 | 625.70 | -2.13% | 1,414 |
| Jun 16, 2026 | 631.20 | 649.20 | 631.20 | 639.30 | 639.30 | 1.28% | 180 |
| Jun 15, 2026 | 658.30 | 657.90 | 621.50 | 631.20 | 631.20 | -4.12% | 2,701 |
| Jun 12, 2026 | 649.50 | 664.00 | 664.00 | 658.30 | 658.30 | 1.35% | 176 |
| Jun 11, 2026 | 650.70 | 659.90 | 640.00 | 649.50 | 649.50 | -0.18% | 1,667 |
| Jun 10, 2026 | 658.30 | 664.80 | 632.00 | 650.70 | 650.70 | -1.15% | 10,772 |
| Jun 9, 2026 | 670.40 | 661.80 | 650.00 | 658.30 | 658.30 | -1.80% | 4,631 |