Payment Financial Technologies Ltd (TLV:PMNT)
Israel · Delayed Price · Currency is ILS · Price in ILA 688.20
-2.60 (-0.38%)
May 29, 2026, 1:44 PM IDT
TLV:PMNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 690.80 | 689.00 | 688.00 | 688.20 | 688.20 | -0.38% | 640 |
| May 28, 2026 | 700.40 | 712.90 | 686.10 | 690.80 | 690.80 | -1.37% | 2,112 |
| May 27, 2026 | 708.50 | 712.10 | 694.40 | 700.40 | 700.40 | -1.14% | 5,106 |
| May 26, 2026 | 714.60 | 709.20 | 700.80 | 708.50 | 708.50 | -0.85% | 15,212 |
| May 25, 2026 | 716.40 | 735.90 | 685.00 | 714.60 | 714.60 | -0.18% | 76,505 |
| May 20, 2026 | 712.80 | 747.00 | 697.60 | 715.90 | 715.90 | 0.43% | 979 |
| May 19, 2026 | 712.80 | 712.80 | 712.80 | 712.80 | 712.80 | - | 1,348 |
| May 18, 2026 | 734.00 | 745.00 | 691.80 | 712.80 | 712.80 | -3.38% | 4,085 |
| May 15, 2026 | 747.30 | 746.90 | 711.00 | 737.70 | 737.70 | -1.28% | 3,842 |
| May 14, 2026 | 747.20 | 747.30 | 730.20 | 747.30 | 747.30 | 0.04% | 24,897 |
| May 13, 2026 | 735.50 | 747.20 | 747.00 | 747.00 | 747.00 | 1.56% | 1,643 |
| May 12, 2026 | 743.00 | 747.20 | 706.60 | 735.50 | 735.50 | -0.30% | 7,720 |
| May 11, 2026 | 747.30 | 747.30 | 693.00 | 737.70 | 737.70 | -1.28% | 19,732 |
| May 8, 2026 | 759.70 | 759.70 | 744.90 | 747.30 | 747.30 | -1.63% | 4,622 |
| May 7, 2026 | 744.00 | 759.70 | 759.70 | 759.70 | 759.70 | 2.11% | 27,101 |
| May 6, 2026 | 741.00 | 759.00 | 740.00 | 744.00 | 744.00 | 0.40% | 9,312 |
| May 5, 2026 | 749.30 | 780.00 | 681.90 | 741.00 | 741.00 | -1.11% | 8,174 |
| May 4, 2026 | 740.00 | 757.00 | 725.30 | 749.30 | 749.30 | 1.20% | 20,800 |
| May 1, 2026 | 777.00 | 777.00 | 727.30 | 740.40 | 740.40 | 0.90% | 6,792 |
| Apr 30, 2026 | 742.60 | 749.90 | 710.20 | 733.80 | 733.80 | -1.19% | 8,524 |
| Apr 29, 2026 | 739.60 | 749.90 | 725.30 | 742.60 | 742.60 | 0.41% | 4,779 |
| Apr 28, 2026 | 737.20 | 749.80 | 737.20 | 739.60 | 739.60 | 0.33% | 5,122 |
| Apr 27, 2026 | 749.90 | 749.90 | 717.50 | 737.20 | 737.20 | -1.69% | 4,828 |
| Apr 24, 2026 | 748.10 | 749.90 | 748.10 | 749.90 | 749.90 | 0.24% | 1,649 |
| Apr 23, 2026 | 719.00 | 749.90 | 700.80 | 748.10 | 748.10 | 4.05% | 11,739 |
| Apr 20, 2026 | 710.00 | 750.00 | 707.00 | 719.00 | 719.00 | 1.27% | 8,758 |
| Apr 17, 2026 | 708.90 | 712.80 | 708.90 | 710.00 | 710.00 | 1.24% | 14,154 |
| Apr 16, 2026 | 704.90 | 709.30 | 684.00 | 701.30 | 701.30 | -0.51% | 8,361 |
| Apr 15, 2026 | 704.90 | 704.90 | 704.90 | 704.90 | 704.90 | - | 58 |
| Apr 14, 2026 | 703.90 | 709.30 | 703.90 | 704.90 | 704.90 | 0.14% | 2,185 |
| Apr 13, 2026 | 709.30 | 709.30 | 695.90 | 703.90 | 703.90 | -0.76% | 9,103 |
| Apr 10, 2026 | 709.30 | 709.30 | 709.30 | 709.30 | 709.30 | - | 2,838 |
| Apr 9, 2026 | 703.00 | 717.00 | 706.90 | 709.30 | 709.30 | 0.90% | 16,790 |
| Apr 6, 2026 | 682.80 | 716.90 | 680.00 | 703.00 | 703.00 | 2.96% | 4,274 |
| Apr 3, 2026 | 669.40 | 685.00 | 669.40 | 682.80 | 682.80 | 2.00% | 7,002 |
| Mar 31, 2026 | 669.20 | 671.40 | 665.00 | 669.40 | 669.40 | 0.03% | 5,813 |
| Mar 30, 2026 | 650.00 | 680.00 | 620.00 | 669.20 | 669.20 | -2.02% | 26,977 |
| Mar 27, 2026 | 701.70 | 701.70 | 675.00 | 683.00 | 683.00 | -2.66% | 5,929 |
| Mar 26, 2026 | 709.40 | 722.00 | 700.00 | 701.70 | 701.70 | -1.09% | 13,540 |
| Mar 25, 2026 | 715.00 | 718.00 | 709.00 | 709.40 | 709.40 | -0.78% | 1,342 |
| Mar 24, 2026 | 710.30 | 729.90 | 690.90 | 715.00 | 715.00 | 0.66% | 4,673 |
| Mar 23, 2026 | 744.00 | 744.00 | 710.00 | 710.30 | 710.30 | -0.46% | 26,706 |
| Mar 20, 2026 | 730.30 | 729.00 | 688.60 | 713.60 | 713.60 | -2.29% | 19,223 |
| Mar 19, 2026 | 727.00 | 748.20 | 727.00 | 730.30 | 730.30 | 0.45% | 2,022 |
| Mar 18, 2026 | 722.50 | 729.70 | 710.00 | 727.00 | 727.00 | 0.61% | 16,357 |
| Mar 17, 2026 | 747.60 | 745.00 | 712.00 | 722.60 | 722.60 | -3.34% | 44,962 |
| Mar 16, 2026 | 731.90 | 762.30 | 703.20 | 747.60 | 747.60 | 2.15% | 73,906 |
| Mar 13, 2026 | 749.00 | 735.60 | 708.00 | 731.90 | 731.90 | -2.28% | 4,532 |
| Mar 12, 2026 | 747.90 | 760.00 | 732.90 | 749.00 | 749.00 | 0.15% | 5,133 |
| Mar 11, 2026 | 744.30 | 759.30 | 716.60 | 747.90 | 747.90 | 0.48% | 1,882 |