Bank Hapoalim B.M. (TLV:POLI)
Israel · Delayed Price · Currency is ILS · Price in ILA 7,250.00
-50.00 (-0.68%)
May 29, 2026, 1:48 PM IDT
Bank Hapoalim B.M. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7,227.00 | 7,433.00 | 7,227.00 | 7,250.00 | 7,250.00 | -0.68% | 13,189,220 |
| May 28, 2026 | 7,406.00 | 7,455.00 | 7,251.00 | 7,300.00 | 7,300.00 | -1.91% | 4,081,071 |
| May 27, 2026 | 7,530.00 | 7,565.00 | 7,393.00 | 7,442.00 | 7,442.00 | -0.77% | 4,874,225 |
| May 26, 2026 | 7,680.00 | 7,706.00 | 7,493.00 | 7,500.00 | 7,500.00 | -3.47% | 3,744,801 |
| May 25, 2026 | 7,734.00 | 7,799.00 | 7,566.00 | 7,770.00 | 7,770.00 | 1.54% | 3,116,693 |
| May 20, 2026 | 7,674.00 | 7,733.00 | 7,576.00 | 7,717.00 | 7,652.10 | 0.60% | 3,818,097 |
| May 19, 2026 | 7,480.00 | 7,672.00 | 7,480.00 | 7,671.00 | 7,606.49 | 1.82% | 3,140,472 |
| May 18, 2026 | 7,448.00 | 7,580.00 | 7,432.00 | 7,534.00 | 7,470.64 | 0.87% | 2,825,546 |
| May 15, 2026 | 7,560.00 | 7,622.00 | 7,415.00 | 7,469.00 | 7,406.19 | -2.40% | 3,527,475 |
| May 14, 2026 | 7,830.00 | 7,878.00 | 7,502.00 | 7,653.00 | 7,588.64 | -3.65% | 4,864,842 |
| May 13, 2026 | 8,130.00 | 8,175.00 | 7,910.00 | 7,943.00 | 7,876.20 | -1.97% | 2,855,006 |
| May 12, 2026 | 8,050.00 | 8,167.00 | 8,030.00 | 8,103.00 | 8,034.86 | 0.65% | 2,011,187 |
| May 11, 2026 | 8,300.00 | 8,315.00 | 8,051.00 | 8,051.00 | 7,983.29 | -3.00% | 3,955,269 |
| May 8, 2026 | 8,370.00 | 8,398.00 | 8,237.00 | 8,300.00 | 8,230.20 | -1.33% | 1,983,696 |
| May 7, 2026 | 8,253.00 | 8,412.00 | 8,253.00 | 8,412.00 | 8,341.26 | 3.29% | 8,683,381 |
| May 6, 2026 | 8,085.00 | 8,358.00 | 8,085.00 | 8,144.00 | 8,075.51 | 1.17% | 4,471,127 |
| May 5, 2026 | 8,104.00 | 8,134.00 | 7,993.00 | 8,050.00 | 7,982.30 | -0.67% | 2,218,687 |
| May 4, 2026 | 7,910.00 | 8,104.00 | 7,909.00 | 8,104.00 | 8,035.85 | 2.56% | 2,271,723 |
| May 1, 2026 | 7,900.00 | 8,035.00 | 7,861.00 | 7,902.00 | 7,835.55 | 0.01% | 1,664,706 |
| Apr 30, 2026 | 7,980.00 | 8,019.00 | 7,888.00 | 7,901.00 | 7,834.55 | -2.28% | 4,757,511 |
| Apr 29, 2026 | 8,002.00 | 8,126.00 | 7,971.00 | 8,085.00 | 8,017.01 | 1.60% | 1,749,665 |
| Apr 28, 2026 | 7,940.00 | 8,020.00 | 7,912.00 | 7,958.00 | 7,891.07 | 0.54% | 2,885,938 |
| Apr 27, 2026 | 7,944.00 | 8,094.00 | 7,896.00 | 7,915.00 | 7,848.44 | -0.28% | 2,096,563 |
| Apr 24, 2026 | 8,155.00 | 8,162.00 | 7,937.00 | 7,937.00 | 7,870.25 | -3.58% | 3,665,856 |
| Apr 23, 2026 | 8,111.00 | 8,232.00 | 8,022.00 | 8,232.00 | 8,162.77 | 2.62% | 2,728,230 |
| Apr 20, 2026 | 7,960.00 | 8,083.00 | 7,889.00 | 8,022.00 | 7,954.54 | 0.25% | 2,740,061 |
| Apr 17, 2026 | 7,954.00 | 8,044.00 | 7,922.00 | 8,002.00 | 7,934.70 | 1.29% | 1,150,769 |
| Apr 16, 2026 | 8,130.00 | 8,178.00 | 7,900.00 | 7,900.00 | 7,833.56 | -2.47% | 3,368,573 |
| Apr 15, 2026 | 8,098.00 | 8,198.00 | 8,024.00 | 8,100.00 | 8,031.88 | - | 2,848,861 |
| Apr 14, 2026 | 7,948.00 | 8,100.00 | 7,930.00 | 8,100.00 | 8,031.88 | 3.18% | 2,361,381 |
| Apr 13, 2026 | 7,960.00 | 7,962.00 | 7,825.00 | 7,850.00 | 7,783.98 | -2.12% | 2,495,697 |
| Apr 10, 2026 | 7,841.00 | 8,020.00 | 7,758.00 | 8,020.00 | 7,952.55 | 2.83% | 2,216,164 |
| Apr 9, 2026 | 7,837.00 | 7,872.00 | 7,676.00 | 7,799.00 | 7,733.41 | 1.71% | 3,677,570 |
| Apr 6, 2026 | 7,450.00 | 7,668.00 | 7,436.00 | 7,668.00 | 7,603.51 | 2.24% | 1,628,780 |
| Apr 3, 2026 | 7,413.00 | 7,530.00 | 7,375.00 | 7,500.00 | 7,436.93 | 2.29% | 2,093,252 |
| Mar 31, 2026 | 7,184.00 | 7,350.00 | 7,145.00 | 7,332.00 | 7,270.34 | 3.59% | 4,239,541 |
| Mar 30, 2026 | 7,400.00 | 7,435.00 | 7,078.00 | 7,078.00 | 7,018.48 | -4.53% | 3,898,578 |
| Mar 27, 2026 | 7,517.00 | 7,580.00 | 7,403.00 | 7,414.00 | 7,351.65 | -2.73% | 4,683,817 |
| Mar 26, 2026 | 7,692.00 | 7,692.00 | 7,552.00 | 7,622.00 | 7,557.90 | -0.48% | 1,745,374 |
| Mar 25, 2026 | 7,670.00 | 7,751.00 | 7,607.00 | 7,659.00 | 7,594.59 | 0.37% | 2,606,092 |
| Mar 24, 2026 | 7,707.00 | 7,766.00 | 7,573.00 | 7,631.00 | 7,566.82 | -1.36% | 2,652,217 |
| Mar 23, 2026 | 7,644.00 | 7,890.00 | 7,567.00 | 7,736.00 | 7,670.94 | 0.69% | 3,360,122 |
| Mar 20, 2026 | 7,853.00 | 7,922.00 | 7,683.00 | 7,683.00 | 7,618.39 | -1.51% | 3,579,004 |
| Mar 19, 2026 | 7,788.00 | 7,996.00 | 7,737.00 | 7,801.00 | 7,735.40 | 0.05% | 3,292,269 |
| Mar 18, 2026 | 7,740.00 | 7,853.00 | 7,729.00 | 7,797.00 | 7,731.43 | 1.09% | 2,319,537 |
| Mar 17, 2026 | 7,570.00 | 7,755.00 | 7,500.00 | 7,713.00 | 7,648.14 | 2.02% | 2,550,930 |
| Mar 16, 2026 | 7,699.00 | 7,719.00 | 7,540.00 | 7,560.00 | 7,496.42 | -1.86% | 2,433,391 |
| Mar 13, 2026 | 7,780.00 | 7,852.00 | 7,684.00 | 7,779.00 | 7,638.72 | -0.10% | 2,225,647 |
| Mar 12, 2026 | 7,920.00 | 7,963.00 | 7,773.00 | 7,787.00 | 7,646.57 | -2.97% | 3,929,085 |
| Mar 11, 2026 | 7,783.00 | 8,040.00 | 7,726.00 | 8,025.00 | 7,880.28 | 3.28% | 4,740,735 |