Hamat Group Ltd. (TLV:HAMAT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,665.00
-28.00 (-1.65%)
Dec 4, 2025, 5:24 PM IDT
Hamat Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,693.00 | 1,703.00 | 1,665.00 | 1,690.00 | 1,690.00 | -0.18% | 6,729 |
| Dec 3, 2025 | 1,703.00 | 1,731.00 | 1,603.00 | 1,693.00 | 1,693.00 | -0.59% | 9,246 |
| Dec 2, 2025 | 1,673.00 | 1,764.00 | 1,673.00 | 1,703.00 | 1,703.00 | 1.79% | 37,946 |
| Dec 1, 2025 | 1,652.00 | 1,709.00 | 1,652.00 | 1,673.00 | 1,673.00 | 1.27% | 19,605 |
| Nov 30, 2025 | 1,621.00 | 1,675.00 | 1,620.00 | 1,652.00 | 1,652.00 | 1.91% | 8,146 |
| Nov 27, 2025 | 1,571.00 | 1,645.00 | 1,528.00 | 1,621.00 | 1,621.00 | 12.49% | 543,664 |
| Nov 26, 2025 | 1,489.00 | 1,488.00 | 1,421.00 | 1,441.00 | 1,441.00 | -3.22% | 2,830 |
| Nov 25, 2025 | 1,493.00 | 1,493.00 | 1,422.00 | 1,489.00 | 1,489.00 | -0.27% | 1,432 |
| Nov 24, 2025 | 1,473.00 | 1,534.00 | 1,464.00 | 1,493.00 | 1,493.00 | 1.36% | 5,685 |
| Nov 23, 2025 | 1,489.00 | 1,489.00 | 1,422.00 | 1,473.00 | 1,473.00 | -1.07% | 796 |
| Nov 20, 2025 | 1,472.00 | 1,515.00 | 1,429.00 | 1,489.00 | 1,489.00 | 1.15% | 4,530 |
| Nov 19, 2025 | 1,486.00 | 1,486.00 | 1,460.00 | 1,472.00 | 1,472.00 | -0.94% | 1,211 |
| Nov 18, 2025 | 1,488.00 | 1,493.00 | 1,473.00 | 1,486.00 | 1,486.00 | -0.13% | 8,237 |
| Nov 17, 2025 | 1,474.00 | 1,498.00 | 1,445.00 | 1,488.00 | 1,488.00 | 0.95% | 46,307 |
| Nov 16, 2025 | 1,497.00 | 1,497.00 | 1,470.00 | 1,474.00 | 1,474.00 | -1.54% | 19,550 |
| Nov 13, 2025 | 1,478.00 | 1,542.00 | 1,478.00 | 1,497.00 | 1,497.00 | 1.29% | 5,169 |
| Nov 12, 2025 | 1,488.00 | 1,522.00 | 1,457.00 | 1,478.00 | 1,478.00 | -0.67% | 5,181 |
| Nov 11, 2025 | 1,508.00 | 1,561.00 | 1,469.00 | 1,488.00 | 1,488.00 | -1.33% | 3,519 |
| Nov 10, 2025 | 1,513.00 | 1,550.00 | 1,491.00 | 1,508.00 | 1,508.00 | -0.33% | 8,789 |
| Nov 9, 2025 | 1,525.00 | 1,584.00 | 1,493.00 | 1,513.00 | 1,513.00 | -0.79% | 4,261 |
| Nov 6, 2025 | 1,550.00 | 1,547.00 | 1,514.00 | 1,525.00 | 1,525.00 | -1.61% | 40,787 |
| Nov 5, 2025 | 1,563.00 | 1,580.00 | 1,500.00 | 1,550.00 | 1,550.00 | -0.83% | 3,473 |
| Nov 4, 2025 | 1,570.00 | 1,625.00 | 1,530.00 | 1,563.00 | 1,563.00 | -0.45% | 22,582 |
| Nov 3, 2025 | 1,547.00 | 1,581.00 | 1,530.00 | 1,570.00 | 1,570.00 | 1.49% | 54,249 |
| Nov 2, 2025 | 1,520.00 | 1,570.00 | 1,520.00 | 1,547.00 | 1,547.00 | -1.21% | 24,871 |
| Oct 30, 2025 | 1,568.00 | 1,604.00 | 1,500.00 | 1,566.00 | 1,566.00 | -0.13% | 17,139 |
| Oct 29, 2025 | 1,575.00 | 1,575.00 | 1,550.00 | 1,568.00 | 1,568.00 | -0.44% | 3,649 |
| Oct 28, 2025 | 1,581.00 | 1,592.00 | 1,574.00 | 1,575.00 | 1,575.00 | -0.38% | 9,603 |
| Oct 27, 2025 | 1,594.00 | 1,593.00 | 1,575.00 | 1,581.00 | 1,581.00 | -0.82% | 1,092 |
| Oct 26, 2025 | 1,564.00 | 1,600.00 | 1,564.00 | 1,594.00 | 1,594.00 | 1.92% | 2,532 |
| Oct 23, 2025 | 1,589.00 | 1,580.00 | 1,550.00 | 1,564.00 | 1,564.00 | -1.57% | 2,988 |
| Oct 22, 2025 | 1,610.00 | 1,610.00 | 1,567.00 | 1,589.00 | 1,589.00 | -1.30% | 1,464 |
| Oct 21, 2025 | 1,619.00 | 1,619.00 | 1,587.00 | 1,610.00 | 1,610.00 | -0.56% | 3,499 |
| Oct 20, 2025 | 1,600.00 | 1,635.00 | 1,603.00 | 1,619.00 | 1,619.00 | 1.19% | 776 |
| Oct 19, 2025 | 1,636.00 | 1,636.00 | 1,555.00 | 1,600.00 | 1,600.00 | -2.20% | 6,583 |
| Oct 16, 2025 | 1,608.00 | 1,671.00 | 1,561.00 | 1,636.00 | 1,636.00 | 1.68% | 16,789 |
| Oct 15, 2025 | 1,650.00 | 1,650.00 | 1,592.00 | 1,609.00 | 1,609.00 | 1.19% | 8,240 |
| Oct 12, 2025 | 1,589.00 | 1,622.00 | 1,570.00 | 1,590.00 | 1,590.00 | 1.99% | 13,034 |
| Oct 9, 2025 | 1,486.00 | 1,598.00 | 1,486.00 | 1,559.00 | 1,559.00 | 6.78% | 27,019 |
| Oct 8, 2025 | 1,451.00 | 1,485.00 | 1,451.00 | 1,460.00 | 1,460.00 | 0.62% | 9,352 |
| Oct 5, 2025 | 1,427.00 | 1,500.00 | 1,436.00 | 1,451.00 | 1,451.00 | 1.68% | 31,417 |
| Sep 30, 2025 | 1,296.00 | 1,445.00 | 1,296.00 | 1,427.00 | 1,427.00 | 10.62% | 36,679 |
| Sep 29, 2025 | 1,299.00 | 1,325.00 | 1,267.00 | 1,290.00 | 1,290.00 | -0.69% | 46,077 |
| Sep 28, 2025 | 1,288.00 | 1,325.00 | 1,288.00 | 1,299.00 | 1,299.00 | 2.85% | 8,001 |
| Sep 25, 2025 | 1,320.00 | 1,324.00 | 1,256.00 | 1,263.00 | 1,263.00 | -4.61% | 64,616 |
| Sep 21, 2025 | 1,342.00 | 1,359.00 | 1,301.00 | 1,324.00 | 1,324.00 | -1.34% | 19,207 |
| Sep 18, 2025 | 1,362.00 | 1,422.00 | 1,323.00 | 1,342.00 | 1,342.00 | -1.47% | 3,930 |
| Sep 17, 2025 | 1,402.00 | 1,402.00 | 1,339.00 | 1,362.00 | 1,362.00 | -2.85% | 12,258 |
| Sep 16, 2025 | 1,410.00 | 1,410.00 | 1,401.00 | 1,402.00 | 1,402.00 | -3.04% | 14,012 |
| Sep 15, 2025 | 1,479.00 | 1,475.00 | 1,417.00 | 1,446.00 | 1,446.00 | -2.23% | 8,818 |
| Sep 14, 2025 | 1,497.00 | 1,490.00 | 1,431.00 | 1,479.00 | 1,479.00 | -1.20% | 1,318 |
| Sep 11, 2025 | 1,501.00 | 1,501.00 | 1,470.00 | 1,497.00 | 1,497.00 | -0.27% | 363 |
| Sep 10, 2025 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | - | 214 |
| Sep 9, 2025 | 1,472.00 | 1,514.00 | 1,456.00 | 1,501.00 | 1,501.00 | 1.97% | 6,578 |
| Sep 8, 2025 | 1,472.00 | 1,500.00 | 1,441.00 | 1,472.00 | 1,472.00 | - | 1,445 |
| Sep 7, 2025 | 1,425.00 | 1,473.00 | 1,425.00 | 1,472.00 | 1,472.00 | 3.30% | 4,522 |
| Sep 4, 2025 | 1,454.00 | 1,468.00 | 1,419.00 | 1,425.00 | 1,425.00 | -1.99% | 6,602 |
| Sep 3, 2025 | 1,452.00 | 1,499.00 | 1,427.00 | 1,454.00 | 1,454.00 | 0.14% | 3,143 |
| Sep 2, 2025 | 1,478.00 | 1,509.00 | 1,425.00 | 1,452.00 | 1,452.00 | -1.76% | 4,716 |
| Sep 1, 2025 | 1,491.00 | 1,530.00 | 1,458.00 | 1,478.00 | 1,478.00 | -0.87% | 3,434 |
| Aug 31, 2025 | 1,560.00 | 1,560.00 | 1,469.00 | 1,491.00 | 1,491.00 | -1.06% | 3,784 |
| Aug 28, 2025 | 1,530.00 | 1,584.00 | 1,491.00 | 1,507.00 | 1,507.00 | -1.50% | 3,227 |
| Aug 27, 2025 | 1,571.00 | 1,554.00 | 1,521.00 | 1,530.00 | 1,530.00 | -2.61% | 23,296 |
| Aug 26, 2025 | 1,619.00 | 1,619.00 | 1,525.00 | 1,571.00 | 1,571.00 | -1.63% | 3,085 |
| Aug 25, 2025 | 1,619.00 | 1,619.00 | 1,586.00 | 1,597.00 | 1,597.00 | -1.36% | 6,144 |
| Aug 24, 2025 | 1,554.00 | 1,619.00 | 1,549.00 | 1,619.00 | 1,619.00 | 4.18% | 11,037 |
| Aug 21, 2025 | 1,560.00 | 1,570.00 | 1,522.00 | 1,554.00 | 1,554.00 | -0.38% | 38,130 |
| Aug 20, 2025 | 1,581.00 | 1,581.00 | 1,537.00 | 1,560.00 | 1,560.00 | -1.33% | 2,927 |
| Aug 19, 2025 | 1,583.00 | 1,599.00 | 1,563.00 | 1,581.00 | 1,581.00 | -0.13% | 3,586 |
| Aug 18, 2025 | 1,549.00 | 1,597.00 | 1,549.00 | 1,583.00 | 1,583.00 | 2.19% | 1,655 |
| Aug 17, 2025 | 1,500.00 | 1,585.00 | 1,500.00 | 1,549.00 | 1,549.00 | 3.27% | 1,665 |
| Aug 14, 2025 | 1,473.00 | 1,507.00 | 1,477.00 | 1,500.00 | 1,500.00 | 1.83% | 21,278 |
| Aug 13, 2025 | 1,457.00 | 1,559.00 | 1,457.00 | 1,473.00 | 1,473.00 | 1.10% | 3,325 |
| Aug 12, 2025 | 1,415.00 | 1,460.00 | 1,415.00 | 1,457.00 | 1,457.00 | -0.75% | 11,855 |
| Aug 11, 2025 | 1,536.00 | 1,521.00 | 1,399.00 | 1,468.00 | 1,468.00 | -4.43% | 73,920 |
| Aug 10, 2025 | 1,527.00 | 1,577.00 | 1,510.00 | 1,536.00 | 1,536.00 | 0.59% | 10,512 |
| Aug 7, 2025 | 1,566.00 | 1,566.00 | 1,519.00 | 1,527.00 | 1,527.00 | -2.49% | 21,580 |
| Aug 6, 2025 | 1,598.00 | 1,606.00 | 1,557.00 | 1,566.00 | 1,566.00 | -2.00% | 3,800 |
| Aug 5, 2025 | 1,611.00 | 1,644.00 | 1,566.00 | 1,598.00 | 1,598.00 | -0.81% | 11,180 |
| Aug 4, 2025 | 1,604.00 | 1,644.00 | 1,603.00 | 1,611.00 | 1,611.00 | 0.44% | 2,082 |
| Jul 31, 2025 | 1,584.00 | 1,664.00 | 1,580.00 | 1,604.00 | 1,604.00 | 1.26% | 4,530 |
| Jul 30, 2025 | 1,563.00 | 1,598.00 | 1,552.00 | 1,584.00 | 1,584.00 | 1.34% | 7,191 |
| Jul 29, 2025 | 1,570.00 | 1,590.00 | 1,553.00 | 1,563.00 | 1,563.00 | -0.45% | 12,879 |
| Jul 28, 2025 | 1,603.00 | 1,604.00 | 1,550.00 | 1,570.00 | 1,570.00 | -2.06% | 55,551 |
| Jul 27, 2025 | 1,639.00 | 1,633.00 | 1,567.00 | 1,603.00 | 1,603.00 | -2.20% | 2,377 |
| Jul 24, 2025 | 1,597.00 | 1,654.00 | 1,590.00 | 1,639.00 | 1,639.00 | 2.63% | 133,923 |
| Jul 23, 2025 | 1,537.00 | 1,600.00 | 1,537.00 | 1,597.00 | 1,597.00 | 2.57% | 12,350 |
| Jul 22, 2025 | 1,595.00 | 1,585.00 | 1,555.00 | 1,557.00 | 1,557.00 | -2.38% | 67,217 |
| Jul 21, 2025 | 1,639.00 | 1,639.00 | 1,588.00 | 1,595.00 | 1,595.00 | -2.68% | 6,489 |
| Jul 20, 2025 | 1,635.00 | 1,645.00 | 1,635.00 | 1,639.00 | 1,639.00 | 0.24% | 1,997 |
| Jul 17, 2025 | 1,581.00 | 1,649.00 | 1,581.00 | 1,635.00 | 1,635.00 | 3.42% | 21,937 |
| Jul 16, 2025 | 1,680.00 | 1,680.00 | 1,518.00 | 1,581.00 | 1,581.00 | -5.78% | 77,399 |
| Jul 15, 2025 | 1,782.00 | 1,782.00 | 1,657.00 | 1,678.00 | 1,678.00 | -5.84% | 37,692 |
| Jul 14, 2025 | 1,833.00 | 1,833.00 | 1,679.00 | 1,782.00 | 1,782.00 | -1.49% | 19,983 |
| Jul 13, 2025 | 1,853.00 | 1,852.00 | 1,778.00 | 1,809.00 | 1,809.00 | -2.37% | 2,961 |
| Jul 10, 2025 | 1,880.00 | 1,880.00 | 1,842.00 | 1,853.00 | 1,853.00 | -1.44% | 3,228 |
| Jul 9, 2025 | 1,859.00 | 1,918.00 | 1,853.00 | 1,880.00 | 1,880.00 | 1.13% | 3,550 |
| Jul 8, 2025 | 1,887.00 | 1,868.00 | 1,839.00 | 1,859.00 | 1,859.00 | -1.48% | 3,750 |
| Jul 7, 2025 | 1,898.00 | 1,899.00 | 1,866.00 | 1,887.00 | 1,887.00 | -0.58% | 3,285 |
| Jul 6, 2025 | 1,872.00 | 1,923.00 | 1,865.00 | 1,898.00 | 1,898.00 | 1.39% | 5,781 |