Bank Hapoalim B.M. (TLV:POLI)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,226.00
-192.00 (-2.99%)
Aug 5, 2025, 5:24 PM IDT
Bank Hapoalim B.M. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 6,417.00 | 6,428.00 | 6,183.00 | 6,226.00 | 6,226.00 | -2.99% | 3,806,765 |
| Aug 4, 2025 | 6,354.00 | 6,418.00 | 6,309.00 | 6,418.00 | 6,418.00 | 0.28% | 3,287,064 |
| Jul 31, 2025 | 6,400.00 | 6,431.00 | 6,352.00 | 6,400.00 | 6,400.00 | 0.08% | 2,910,708 |
| Jul 30, 2025 | 6,336.00 | 6,395.00 | 6,336.00 | 6,395.00 | 6,395.00 | 0.93% | 1,777,526 |
| Jul 29, 2025 | 6,349.00 | 6,381.00 | 6,315.00 | 6,336.00 | 6,336.00 | -0.22% | 1,573,546 |
| Jul 28, 2025 | 6,300.00 | 6,355.00 | 6,231.00 | 6,350.00 | 6,350.00 | 1.34% | 1,808,966 |
| Jul 27, 2025 | 6,399.00 | 6,399.00 | 6,266.00 | 6,266.00 | 6,266.00 | -1.68% | 1,226,282 |
| Jul 24, 2025 | 6,388.00 | 6,454.00 | 6,358.00 | 6,373.00 | 6,373.00 | -0.73% | 5,967,775 |
| Jul 23, 2025 | 6,440.00 | 6,464.00 | 6,279.00 | 6,420.00 | 6,420.00 | 0.31% | 3,494,432 |
| Jul 22, 2025 | 6,352.00 | 6,425.00 | 6,336.00 | 6,400.00 | 6,400.00 | 0.50% | 2,601,085 |
| Jul 21, 2025 | 6,273.00 | 6,368.00 | 6,221.00 | 6,368.00 | 6,368.00 | 1.53% | 2,694,677 |
| Jul 20, 2025 | 6,386.00 | 6,389.00 | 6,272.00 | 6,272.00 | 6,272.00 | -1.85% | 1,239,587 |
| Jul 17, 2025 | 6,408.00 | 6,442.00 | 6,382.00 | 6,390.00 | 6,390.00 | -0.16% | 2,115,680 |
| Jul 16, 2025 | 6,325.00 | 6,435.00 | 6,323.00 | 6,400.00 | 6,400.00 | 0.90% | 1,829,628 |
| Jul 15, 2025 | 6,300.00 | 6,385.00 | 6,284.00 | 6,343.00 | 6,343.00 | 0.62% | 2,635,270 |
| Jul 14, 2025 | 6,440.00 | 6,444.00 | 6,295.00 | 6,304.00 | 6,304.00 | -2.11% | 4,213,033 |
| Jul 13, 2025 | 6,500.00 | 6,541.00 | 6,440.00 | 6,440.00 | 6,440.00 | -1.42% | 1,884,196 |
| Jul 10, 2025 | 6,500.00 | 6,546.00 | 6,473.00 | 6,533.00 | 6,533.00 | 0.71% | 5,167,690 |
| Jul 9, 2025 | 6,422.00 | 6,495.00 | 6,414.00 | 6,487.00 | 6,487.00 | 1.28% | 4,121,965 |
| Jul 8, 2025 | 6,391.00 | 6,413.00 | 6,314.00 | 6,405.00 | 6,405.00 | 0.14% | 3,482,857 |
| Jul 7, 2025 | 6,444.00 | 6,480.00 | 6,360.00 | 6,396.00 | 6,396.00 | -1.01% | 3,715,200 |
| Jul 6, 2025 | 6,490.00 | 6,501.00 | 6,403.00 | 6,461.00 | 6,461.00 | -0.22% | 1,134,947 |
| Jul 3, 2025 | 6,490.00 | 6,529.00 | 6,419.00 | 6,475.00 | 6,475.00 | 0.31% | 6,369,745 |
| Jul 2, 2025 | 6,300.00 | 6,486.00 | 6,300.00 | 6,455.00 | 6,455.00 | 2.46% | 5,842,321 |
| Jul 1, 2025 | 6,455.00 | 6,468.00 | 6,292.00 | 6,300.00 | 6,300.00 | -2.51% | 3,382,390 |
| Jun 30, 2025 | 6,390.00 | 6,462.00 | 6,290.00 | 6,462.00 | 6,462.00 | 0.94% | 4,472,911 |
| Jun 29, 2025 | 6,346.00 | 6,402.00 | 6,314.00 | 6,402.00 | 6,402.00 | 1.86% | 1,787,132 |
| Jun 26, 2025 | 6,285.00 | 6,346.00 | 6,232.00 | 6,285.00 | 6,285.00 | -0.80% | 5,646,364 |
| Jun 25, 2025 | 6,282.00 | 6,361.00 | 6,234.00 | 6,336.00 | 6,336.00 | 0.78% | 3,168,933 |
| Jun 24, 2025 | 6,319.00 | 6,399.00 | 6,251.00 | 6,287.00 | 6,287.00 | 2.06% | 5,612,357 |
| Jun 23, 2025 | 6,313.00 | 6,338.00 | 6,160.00 | 6,160.00 | 6,160.00 | -2.92% | 4,097,021 |
| Jun 22, 2025 | 6,190.00 | 6,345.00 | 6,170.00 | 6,345.00 | 6,345.00 | 4.03% | 2,175,454 |
| Jun 19, 2025 | 6,028.00 | 6,177.00 | 6,005.00 | 6,099.00 | 6,099.00 | 1.16% | 4,952,900 |
| Jun 18, 2025 | 5,968.00 | 6,029.00 | 5,900.00 | 6,029.00 | 6,029.00 | 1.70% | 2,474,145 |
| Jun 17, 2025 | 5,902.00 | 5,995.00 | 5,895.00 | 5,928.00 | 5,928.00 | 0.47% | 2,159,064 |
| Jun 16, 2025 | 5,721.00 | 5,900.00 | 5,702.00 | 5,900.00 | 5,900.00 | 3.69% | 3,295,860 |
| Jun 15, 2025 | 5,560.00 | 5,748.00 | 5,500.00 | 5,690.00 | 5,690.00 | -0.05% | 2,085,590 |
| Jun 12, 2025 | 5,690.00 | 5,699.00 | 5,563.00 | 5,693.00 | 5,693.00 | -1.52% | 4,019,831 |
| Jun 11, 2025 | 5,803.00 | 5,839.00 | 5,729.00 | 5,781.00 | 5,781.00 | -0.38% | 2,703,725 |
| Jun 10, 2025 | 5,784.00 | 5,836.00 | 5,762.00 | 5,803.00 | 5,803.00 | 0.33% | 1,406,514 |
| Jun 9, 2025 | 5,832.00 | 5,836.00 | 5,750.00 | 5,784.00 | 5,784.00 | -0.16% | 1,754,540 |
| Jun 8, 2025 | 5,825.00 | 5,840.00 | 5,793.00 | 5,793.00 | 5,793.00 | -0.33% | 760,705 |
| Jun 5, 2025 | 5,769.00 | 5,812.00 | 5,692.00 | 5,812.00 | 5,812.00 | 1.45% | 2,565,235 |
| Jun 4, 2025 | 5,895.00 | 5,944.00 | 5,728.00 | 5,729.00 | 5,729.00 | -2.82% | 3,652,441 |
| Jun 3, 2025 | 5,930.00 | 5,934.00 | 5,831.00 | 5,895.00 | 5,895.00 | 0.10% | 3,557,430 |
| May 29, 2025 | 5,888.00 | 5,943.00 | 5,863.00 | 5,889.00 | 5,889.00 | 0.98% | 11,914,761 |
| May 28, 2025 | 5,835.00 | 5,911.00 | 5,773.00 | 5,832.00 | 5,832.00 | 0.02% | 2,303,596 |
| May 27, 2025 | 5,810.00 | 5,870.00 | 5,790.00 | 5,831.00 | 5,831.00 | -1.02% | 2,792,473 |
| May 26, 2025 | 5,784.00 | 5,939.00 | 5,752.00 | 5,891.00 | 5,836.44 | 3.22% | 3,739,706 |
| May 25, 2025 | 5,615.00 | 5,726.00 | 5,608.00 | 5,707.00 | 5,654.14 | 0.90% | 828,229 |