Skip to main content
Amram Avraham Construction Company Ltd (TLV:AMRM)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,188.00
+9.00 (0.22%)
At close: Apr 28, 2026

TLV:AMRM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,179.004,246.004,068.004,188.004,188.000.22%31,221
Apr 27, 20264,058.004,279.004,058.004,179.004,179.002.98%90,823
Apr 24, 20264,085.004,147.003,991.004,058.004,058.00-2.55%44,026
Apr 23, 20264,150.004,269.004,111.004,164.004,164.000.34%44,318
Apr 20, 20264,280.004,350.004,051.004,150.004,150.00-3.04%46,668
Apr 17, 20264,084.004,348.004,084.004,280.004,280.004.80%62,470
Apr 16, 20264,256.004,301.003,995.004,084.004,084.00-2.88%53,367
Apr 15, 20264,288.004,288.004,075.004,205.004,205.00-0.59%38,925
Apr 14, 20264,150.004,277.004,150.004,230.004,230.001.93%49,528
Apr 13, 20264,350.004,350.004,057.004,150.004,150.00-1.47%98,157
Apr 10, 20264,130.004,288.004,111.004,212.004,212.001.99%60,293
Apr 9, 20264,101.004,353.004,101.004,130.004,130.000.98%108,020
Apr 6, 20263,925.004,202.003,925.004,090.004,090.001.24%72,425
Apr 3, 20263,993.004,040.003,780.004,040.004,040.004.04%32,955
Mar 31, 20263,851.003,929.003,766.003,883.003,883.000.83%101,639
Mar 30, 20264,089.004,089.003,674.003,851.003,851.00-0.44%101,354
Mar 27, 20263,915.003,918.003,808.003,868.003,868.00-2.00%62,857
Mar 26, 20263,853.004,067.003,785.003,947.003,947.002.44%61,005
Mar 25, 20263,921.004,034.003,800.003,853.003,853.00-1.73%45,567
Mar 24, 20264,149.004,149.003,871.003,921.003,921.00-3.64%106,354
Mar 23, 20264,000.004,147.003,812.004,069.004,069.001.12%93,202
Mar 20, 20264,023.004,040.003,961.004,024.004,024.000.02%38,740
Mar 19, 20264,247.004,247.003,925.004,023.004,023.00-3.96%111,169
Mar 18, 20263,940.004,193.003,909.004,189.004,189.006.32%116,427
Mar 17, 20263,746.003,949.003,648.003,940.003,940.005.18%129,965
Mar 16, 20263,969.003,969.003,706.003,746.003,746.00-3.95%74,313
Mar 13, 20263,966.004,045.003,867.003,900.003,900.00-1.66%116,120
Mar 12, 20264,092.004,092.003,860.003,966.003,966.00-3.08%193,729
Mar 11, 20264,200.004,200.003,864.004,092.004,092.00-2.57%188,291
Mar 10, 20264,478.004,546.004,138.004,200.004,200.00-6.21%96,582
Mar 9, 20264,719.004,719.004,350.004,478.004,478.00-5.11%88,301
Mar 6, 20264,786.004,786.004,582.004,719.004,719.00-0.02%52,561
Mar 5, 20264,532.004,795.004,461.004,720.004,720.004.15%320,523
Mar 4, 20264,798.004,798.004,450.004,532.004,532.00-4.23%57,148
Mar 2, 20264,640.004,898.004,633.004,732.004,732.003.00%182,288
Feb 27, 20264,796.004,939.004,594.004,594.004,594.00-4.21%870,115
Feb 26, 20264,764.004,999.004,618.004,796.004,796.000.67%68,259
Feb 25, 20264,779.004,845.004,548.004,764.004,764.00-0.31%327,285
Feb 24, 20264,925.004,931.004,724.004,779.004,779.00-2.96%76,752
Feb 23, 20265,026.005,041.004,831.004,925.004,925.00-2.01%58,282
Feb 20, 20265,230.005,230.005,026.005,026.005,026.000.08%66,055
Feb 19, 20265,027.005,103.004,951.005,022.005,022.00-0.10%66,750
Feb 18, 20265,050.005,219.004,936.005,027.005,027.00-0.46%66,703
Feb 17, 20265,050.005,081.004,952.005,050.005,050.00-31,636
Feb 16, 20265,070.005,170.005,050.005,050.005,050.000.96%60,696
Feb 13, 20265,025.005,163.004,949.005,002.005,002.00-0.46%37,594
Feb 12, 20265,150.005,188.005,025.005,025.005,025.00-2.43%73,019
Feb 11, 20265,020.005,215.004,980.005,150.005,150.003.14%117,900
Feb 10, 20264,820.005,060.004,813.004,993.004,993.003.59%44,176
Feb 9, 20265,180.005,180.004,777.004,820.004,820.000.27%68,261
Feb 6, 20264,964.004,964.004,800.004,807.004,807.00-3.16%52,762
Feb 5, 20265,100.005,166.004,964.004,964.004,964.00-2.67%1,052,551
Feb 4, 20265,061.005,197.005,024.005,100.005,100.00-1.49%101,936
Feb 3, 20265,150.005,223.005,020.005,177.005,177.000.52%112,780
Feb 2, 20265,077.005,252.004,936.005,150.005,150.001.44%56,346
Jan 30, 20265,161.005,230.005,044.005,077.005,077.00-1.63%39,257
Jan 29, 20265,130.005,249.005,009.005,161.005,161.000.60%65,673
Jan 28, 20265,281.005,327.005,130.005,130.005,130.00-2.47%38,139
Jan 27, 20265,285.005,361.005,247.005,260.005,260.00-0.47%39,710
Jan 26, 20265,319.005,557.005,145.005,285.005,285.00-0.13%79,043
Jan 23, 20265,300.005,320.005,091.005,292.005,292.00-0.15%45,853
Jan 22, 20265,339.005,451.005,251.005,300.005,300.00-0.73%57,411
Jan 21, 20265,420.005,495.005,258.005,339.005,339.00-1.49%96,832
Jan 20, 20265,481.005,519.005,224.005,420.005,420.00-1.11%92,491
Jan 19, 20265,592.005,594.005,312.005,481.005,481.00-1.95%74,672
Jan 16, 20265,399.005,604.005,399.005,590.005,590.004.00%47,382
Jan 15, 20265,220.005,420.005,220.005,375.005,375.002.97%104,177
Jan 14, 20265,071.005,299.005,071.005,220.005,220.002.94%80,988
Jan 13, 20265,088.005,184.005,026.005,071.005,071.00-0.33%35,262
Jan 12, 20265,063.005,088.004,931.005,088.005,088.000.49%113,004
Jan 9, 20264,877.005,130.004,877.005,063.005,063.003.81%52,345
Jan 8, 20264,825.004,910.004,679.004,877.004,877.001.08%78,283
Jan 7, 20264,690.004,869.004,690.004,825.004,825.002.88%117,625
Jan 6, 20264,360.004,790.004,360.004,690.004,690.007.62%114,546
Jan 5, 20264,191.004,400.004,010.004,358.004,358.004.96%72,988
Jan 1, 20264,000.004,152.003,943.004,152.004,152.003.80%34,738
Dec 31, 20254,058.004,115.003,903.004,000.004,000.00-1.43%115,756
Dec 30, 20254,035.004,122.003,981.004,058.004,058.000.57%94,929
Dec 29, 20254,013.004,111.003,992.004,035.004,035.000.55%236,328
Dec 28, 20253,999.004,126.003,919.004,013.004,013.000.35%28,135
Dec 25, 20253,850.004,050.003,845.003,999.003,999.001.65%100,374
Dec 24, 20253,748.003,972.003,745.003,934.003,934.004.96%156,596
Dec 23, 20253,872.003,902.003,712.003,748.003,748.00-3.08%54,115
Dec 22, 20253,950.003,981.003,755.003,867.003,867.00-2.10%70,689
Dec 21, 20253,900.003,950.003,802.003,950.003,950.000.87%46,429
Dec 18, 20253,926.003,947.003,848.003,916.003,916.00-0.25%29,063
Dec 17, 20253,897.003,952.003,852.003,926.003,926.000.74%65,533
Dec 16, 20253,916.003,970.003,859.003,897.003,897.001.51%49,971
Dec 15, 20253,912.003,920.003,819.003,839.003,839.00-1.87%24,913
Dec 14, 20253,960.004,035.003,885.003,912.003,912.00-1.21%11,208
Dec 11, 20253,998.004,013.003,882.003,960.003,960.000.43%65,061
Dec 10, 20253,956.003,960.003,850.003,943.003,943.00-0.33%15,510
Dec 9, 20253,937.004,022.003,937.003,956.003,956.000.48%15,796
Dec 8, 20253,903.003,984.003,871.003,937.003,937.000.87%29,358
Dec 7, 20253,817.003,909.003,817.003,903.003,903.00-0.33%15,340
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