Skip to main content
Amram Avraham Construction Company Ltd (TLV:AMRM)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,916.00
-162.00 (-3.97%)
At close: Dec 4, 2025

TLV:AMRM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20254,078.004,132.003,861.003,916.003,916.00-3.97%51,826
Dec 3, 20254,075.004,165.003,973.004,078.004,078.000.07%33,197
Dec 2, 20254,073.004,210.003,915.004,075.004,075.000.05%28,286
Dec 1, 20253,990.004,160.003,990.004,073.004,073.00-0.90%19,509
Nov 30, 20254,015.004,138.003,741.004,110.004,110.002.37%28,508
Nov 27, 20254,035.004,046.003,940.004,015.004,015.00-0.50%18,091
Nov 26, 20253,949.004,035.003,949.004,035.004,035.002.18%23,128
Nov 25, 20253,933.003,986.003,888.003,949.003,949.000.41%13,494
Nov 24, 20253,933.003,933.003,813.003,933.003,933.003.01%75,268
Nov 23, 20253,920.003,920.003,801.003,818.003,818.00-2.60%45,121
Nov 20, 20254,061.004,083.003,892.003,920.003,920.00-3.71%44,380
Nov 19, 20254,186.004,244.004,049.004,071.004,071.00-2.75%33,863
Nov 18, 20254,247.004,354.004,158.004,186.004,186.00-1.44%27,707
Nov 17, 20254,300.004,360.004,227.004,247.004,247.00-1.23%30,634
Nov 16, 20254,308.004,324.004,235.004,300.004,300.00-0.19%22,019
Nov 13, 20254,283.004,363.004,230.004,308.004,308.000.58%100,679
Nov 12, 20254,293.004,364.004,216.004,283.004,283.00-0.23%31,929
Nov 11, 20254,370.004,421.004,272.004,293.004,293.00-1.76%33,708
Nov 10, 20254,399.004,455.004,339.004,370.004,370.000.58%70,087
Nov 9, 20254,370.004,390.004,304.004,345.004,345.00-0.57%77,665
Nov 6, 20254,393.004,438.004,301.004,370.004,370.00-0.52%568,010
Nov 5, 20254,240.004,409.004,175.004,393.004,393.003.61%47,319
Nov 4, 20254,347.004,433.004,187.004,240.004,240.00-2.46%60,387
Nov 3, 20254,249.004,347.004,249.004,347.004,347.002.31%59,659
Nov 2, 20254,353.004,438.004,186.004,249.004,249.00-2.39%15,571
Oct 30, 20254,441.004,441.004,248.004,353.004,353.00-0.68%40,729
Oct 29, 20254,347.004,437.004,341.004,383.004,383.000.83%24,891
Oct 28, 20254,479.004,479.004,322.004,347.004,347.00-0.23%54,612
Oct 27, 20254,217.004,439.004,189.004,357.004,357.003.32%65,007
Oct 26, 20254,178.004,301.004,170.004,217.004,217.001.13%21,063
Oct 23, 20254,104.004,184.004,054.004,170.004,170.001.61%41,601
Oct 22, 20254,042.004,147.004,023.004,104.004,104.001.53%50,218
Oct 21, 20254,202.004,202.004,015.004,042.004,042.00-3.81%33,265
Oct 20, 20254,379.004,379.004,140.004,202.004,202.00-1.25%31,991
Oct 19, 20254,362.004,362.004,105.004,255.004,255.00-2.45%26,588
Oct 16, 20254,473.004,487.004,302.004,362.004,362.00-2.48%68,849
Oct 15, 20254,339.004,489.004,302.004,473.004,473.003.09%216,805
Oct 12, 20254,287.004,344.004,119.004,339.004,339.001.21%34,430
Oct 9, 20254,050.004,340.004,050.004,287.004,287.005.85%125,076
Oct 8, 20253,908.004,050.003,764.004,050.004,050.003.63%50,132
Oct 5, 20253,886.003,995.003,865.003,908.003,908.003.55%45,884
Sep 30, 20253,618.003,775.003,618.003,774.003,774.004.83%241,928
Sep 29, 20253,665.003,733.003,549.003,600.003,600.00-1.29%63,773
Sep 28, 20253,444.003,647.003,444.003,647.003,647.005.89%37,358
Sep 25, 20253,400.003,452.003,345.003,444.003,444.003.02%30,862
Sep 21, 20253,377.003,378.003,321.003,343.003,343.00-1.33%16,914
Sep 18, 20253,410.003,410.003,305.003,388.003,388.00-0.65%38,488
Sep 17, 20253,461.003,548.003,308.003,410.003,410.00-1.47%53,421
Sep 16, 20253,617.003,617.003,370.003,461.003,461.00-4.31%44,574
Sep 15, 20253,640.003,672.003,520.003,617.003,617.00-0.63%29,318
Sep 14, 20253,701.003,701.003,582.003,640.003,640.00-1.65%9,521
Sep 11, 20253,690.003,732.003,544.003,701.003,701.000.30%45,430
Sep 10, 20253,690.003,736.003,605.003,690.003,690.00-31,879
Sep 9, 20253,618.003,690.003,578.003,690.003,690.001.99%53,243
Sep 8, 20253,620.003,620.003,527.003,618.003,618.001.60%25,125
Sep 7, 20253,514.003,564.003,514.003,561.003,561.001.34%17,699
Sep 4, 20253,385.003,578.003,384.003,514.003,514.003.81%15,992
Sep 3, 20253,358.003,430.003,344.003,385.003,385.000.83%38,818
Sep 2, 20253,500.003,501.003,351.003,357.003,357.00-3.89%55,503
Sep 1, 20253,619.003,619.003,493.003,493.003,493.00-3.48%28,900
Aug 31, 20253,632.003,632.003,498.003,619.003,619.00-0.36%23,764
Aug 28, 20253,475.003,650.003,452.003,632.003,632.003.71%30,365
Aug 27, 20253,522.003,525.003,476.003,502.003,502.00-0.57%30,906
Aug 26, 20253,572.003,575.003,496.003,522.003,522.00-1.40%32,283
Aug 25, 20253,607.003,616.003,531.003,572.003,572.00-0.97%27,826
Aug 24, 20253,543.003,630.003,543.003,607.003,607.002.33%30,989
Aug 21, 20253,654.003,659.003,525.003,525.003,525.00-3.53%37,601
Aug 20, 20253,634.003,678.003,569.003,654.003,654.000.05%23,896
Aug 19, 20253,588.003,713.003,588.003,652.003,652.001.78%28,247
Aug 18, 20253,594.003,658.003,540.003,588.003,588.00-0.17%26,595
Aug 17, 20253,560.003,600.003,524.003,594.003,594.000.96%12,984
Aug 14, 20253,514.003,630.003,488.003,560.003,560.001.31%64,859
Aug 13, 20253,430.003,549.003,430.003,514.003,514.002.45%101,769
Aug 12, 20253,551.003,603.003,430.003,430.003,430.00-5.51%182,394
Aug 11, 20253,797.003,797.003,617.003,630.003,630.00-1.68%66,342
Aug 10, 20253,651.003,747.003,651.003,692.003,692.00-0.89%27,717
Aug 7, 20253,788.003,790.003,640.003,725.003,725.00-1,126,513
Aug 6, 20253,563.003,770.003,516.003,725.003,725.004.55%119,303
Aug 5, 20253,887.003,921.003,278.003,563.003,563.00-8.34%300,153
Aug 4, 20253,824.003,905.003,824.003,887.003,887.00-0.64%34,242
Jul 31, 20253,913.003,942.003,867.003,912.003,912.00-0.03%37,141
Jul 30, 20253,921.003,940.003,864.003,913.003,913.00-0.20%65,148
Jul 29, 20253,866.003,936.003,843.003,921.003,921.001.42%32,125
Jul 28, 20253,982.004,012.003,817.003,866.003,866.00-2.91%79,160
Jul 27, 20254,000.004,057.003,942.003,982.003,982.00-1.41%27,120
Jul 24, 20254,020.004,079.004,009.004,039.004,039.00-0.64%54,633
Jul 23, 20254,009.004,095.004,009.004,065.004,065.001.40%41,988
Jul 22, 20254,024.004,080.003,981.004,009.004,009.00-0.37%58,111
Jul 21, 20253,989.004,024.003,927.004,024.004,024.000.88%48,173
Jul 20, 20253,900.003,989.003,859.003,989.003,989.002.28%16,859
Jul 17, 20253,885.003,979.003,878.003,900.003,900.000.39%64,572
Jul 16, 20253,950.003,950.003,875.003,885.003,885.00-1.65%31,308
Jul 15, 20253,940.003,989.003,901.003,950.003,950.000.25%81,090
Jul 14, 20253,907.003,945.003,812.003,940.003,940.000.84%83,943
Jul 13, 20253,900.003,925.003,850.003,907.003,907.00-1.09%55,336
Jul 10, 20253,989.004,019.003,907.003,950.003,950.00-0.98%57,170
Jul 9, 20253,850.003,989.003,847.003,989.003,989.003.58%301,812
Jul 8, 20253,869.003,869.003,721.003,851.003,851.00-0.47%74,546
Jul 7, 20253,940.003,940.003,819.003,869.003,869.00-1.93%94,162
Jul 6, 20254,010.004,033.003,938.003,945.003,945.00-1.62%40,649