Payment Financial Technologies Ltd (TLV:PMNT)
Israel · Delayed Price · Currency is ILS · Price in ILA 546.70
+5.80 (1.07%)
Sep 9, 2026, 10:13 AM IDT
TLV:PMNT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 536.10 | 553.40 | 540.00 | 540.90 | 540.90 | 0.90% | 2,870 |
| Sep 4, 2026 | 526.20 | 536.10 | 536.10 | 536.10 | 536.10 | 1.88% | 475 |
| Sep 3, 2026 | 521.00 | 531.00 | 531.00 | 526.20 | 526.20 | 1.00% | 204 |
| Sep 2, 2026 | 518.00 | 529.30 | 509.30 | 521.00 | 521.00 | 0.58% | 500 |
| Sep 1, 2026 | 528.60 | 553.40 | 499.00 | 523.10 | 518.01 | -1.04% | 9,245 |
| Aug 31, 2026 | 527.50 | 529.90 | 519.50 | 528.60 | 523.46 | 0.21% | 5,713 |
| Aug 28, 2026 | 524.40 | 534.00 | 534.00 | 527.50 | 522.37 | 0.59% | 109 |
| Aug 27, 2026 | 534.40 | 524.40 | 524.40 | 524.40 | 519.30 | -1.87% | 1,353 |
| Aug 26, 2026 | 537.10 | 515.60 | 515.60 | 534.40 | 529.20 | -0.50% | 42 |
| Aug 25, 2026 | 533.60 | 539.00 | 537.00 | 537.10 | 531.87 | 0.66% | 1,969 |
| Aug 24, 2026 | 548.40 | 539.20 | 529.70 | 533.60 | 528.41 | -2.70% | 7,605 |
| Aug 21, 2026 | 564.30 | 554.80 | 545.40 | 548.40 | 543.06 | -2.82% | 8,586 |
| Aug 20, 2026 | 561.50 | 570.30 | 563.50 | 564.30 | 558.81 | 0.50% | 111 |
| Aug 19, 2026 | 573.40 | 575.70 | 558.70 | 561.50 | 556.04 | -2.08% | 4,186 |
| Aug 18, 2026 | 562.80 | 575.80 | 562.80 | 573.40 | 567.82 | 1.88% | 890 |
| Aug 17, 2026 | 572.10 | 572.10 | 558.70 | 562.80 | 557.32 | -1.63% | 3,385 |
| Aug 14, 2026 | 563.70 | 574.80 | 574.80 | 572.10 | 566.53 | 1.49% | 256 |
| Aug 13, 2026 | 551.50 | 588.00 | 551.50 | 563.70 | 558.22 | 2.21% | 4,983 |
| Aug 12, 2026 | 572.00 | 572.00 | 549.00 | 551.50 | 546.13 | -3.58% | 14,397 |
| Aug 11, 2026 | 572.00 | 572.00 | 572.00 | 572.00 | 566.43 | - | 17 |
| Aug 10, 2026 | 559.60 | 609.90 | 568.40 | 572.00 | 566.43 | 2.22% | 2,702 |
| Aug 7, 2026 | 563.70 | 575.70 | 556.70 | 559.60 | 554.16 | -0.73% | 8,205 |
| Aug 6, 2026 | 560.00 | 583.50 | 560.00 | 563.70 | 558.22 | -1.79% | 30,024 |
| Aug 5, 2026 | 576.00 | 587.00 | 561.80 | 574.00 | 568.42 | -0.35% | 2,868 |
| Aug 4, 2026 | 588.00 | 588.00 | 575.80 | 576.00 | 570.40 | -2.01% | 11,084 |
| Aug 3, 2026 | 587.60 | 591.90 | 575.80 | 587.80 | 582.08 | 0.03% | 116 |
| Jul 31, 2026 | 577.80 | 600.00 | 584.00 | 587.60 | 581.88 | 1.70% | 10,392 |
| Jul 30, 2026 | 600.00 | 600.00 | 571.40 | 577.80 | 572.18 | -1.38% | 2,598 |
| Jul 29, 2026 | 595.00 | 606.40 | 584.40 | 585.90 | 580.20 | -1.53% | 2,211 |
| Jul 28, 2026 | 611.90 | 595.00 | 572.10 | 595.00 | 589.21 | -2.76% | 12,631 |
| Jul 27, 2026 | 580.30 | 645.90 | 590.00 | 611.90 | 605.95 | 5.45% | 638 |
| Jul 24, 2026 | 580.30 | 580.30 | 580.30 | 580.30 | 574.65 | - | 54 |
| Jul 22, 2026 | 571.80 | 582.90 | 571.80 | 580.30 | 574.65 | 1.49% | 284 |
| Jul 21, 2026 | 569.70 | 578.90 | 571.40 | 571.80 | 566.24 | 0.37% | 10,335 |
| Jul 20, 2026 | 559.50 | 570.70 | 569.60 | 569.70 | 564.16 | 1.82% | 1,778 |
| Jul 17, 2026 | 557.00 | 646.00 | 553.20 | 559.50 | 554.06 | 0.45% | 12,381 |
| Jul 16, 2026 | 555.00 | 610.60 | 555.00 | 557.00 | 551.58 | 0.36% | 14 |
| Jul 15, 2026 | 577.00 | 577.00 | 525.50 | 555.00 | 549.60 | 0.85% | 12,820 |
| Jul 14, 2026 | 557.70 | 584.90 | 544.10 | 550.30 | 544.95 | -1.33% | 4,263 |
| Jul 13, 2026 | 572.00 | 578.20 | 550.50 | 557.70 | 552.27 | -3.55% | 13,895 |
| Jul 10, 2026 | 583.80 | 586.70 | 572.00 | 578.20 | 572.57 | -0.96% | 171 |
| Jul 9, 2026 | 599.50 | 630.00 | 573.40 | 583.80 | 578.12 | -2.62% | 8,407 |
| Jul 8, 2026 | 565.00 | 610.00 | 565.00 | 599.50 | 593.67 | 1.99% | 18,613 |
| Jul 7, 2026 | 593.40 | 604.30 | 585.00 | 587.80 | 582.08 | -0.94% | 1,504 |
| Jul 6, 2026 | 585.80 | 595.00 | 580.00 | 593.40 | 587.63 | 1.30% | 33,638 |
| Jul 3, 2026 | 573.50 | 589.00 | 573.50 | 585.80 | 580.10 | 2.14% | 2,165 |
| Jul 2, 2026 | 585.40 | 588.00 | 566.20 | 573.50 | 567.92 | -2.03% | 7,499 |
| Jul 1, 2026 | 591.50 | 594.10 | 584.90 | 585.40 | 579.70 | -1.03% | 3,379 |
| Jun 30, 2026 | 591.80 | 595.00 | 590.00 | 591.50 | 585.75 | -0.05% | 570 |
| Jun 29, 2026 | 584.50 | 600.30 | 584.50 | 591.80 | 586.04 | 1.25% | 5,407 |