Hamama Meir Trading (1996) Ltd. (TLV:HMAM)
Israel
· Delayed Price · Currency is ILS · Price in ILA 589.00
-0.20 (-0.03%)
At close: Mar 4, 2026
TLV:HMAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 589.20 | 589.20 | 589.00 | 589.00 | 589.00 | -0.03% | 1,250 |
| Mar 2, 2026 | 589.20 | 589.20 | 589.20 | 589.20 | 589.20 | - | 763 |
| Feb 25, 2026 | 589.00 | 590.00 | 590.00 | 589.20 | 589.20 | 0.03% | 82 |
| Feb 24, 2026 | 607.70 | 593.50 | 588.90 | 589.00 | 589.00 | -3.08% | 9,208 |
| Feb 23, 2026 | 607.70 | 607.70 | 607.00 | 607.70 | 607.70 | - | 868 |
| Feb 20, 2026 | 607.80 | 607.70 | 607.70 | 607.70 | 607.70 | -0.02% | 3,000 |
| Feb 18, 2026 | 594.80 | 608.50 | 597.10 | 607.80 | 607.80 | 2.19% | 1,407 |
| Feb 17, 2026 | 594.00 | 597.40 | 591.20 | 594.80 | 594.80 | 0.13% | 634 |
| Feb 13, 2026 | 596.50 | 591.50 | 591.50 | 594.00 | 594.00 | -0.42% | 164 |
| Feb 11, 2026 | 592.40 | 596.50 | 596.50 | 596.50 | 596.50 | 0.69% | 1,406 |
| Feb 10, 2026 | 594.40 | 596.30 | 589.00 | 592.40 | 592.40 | -0.34% | 5,959 |
| Feb 9, 2026 | 592.00 | 595.00 | 593.00 | 594.40 | 594.40 | 0.41% | 5,819 |
| Feb 5, 2026 | 598.20 | 592.00 | 592.00 | 592.00 | 592.00 | -1.04% | 4,115 |
| Feb 4, 2026 | 590.00 | 606.40 | 590.00 | 598.20 | 598.20 | 0.93% | 1,408 |
| Feb 3, 2026 | 606.10 | 594.00 | 592.00 | 592.70 | 592.70 | -2.21% | 1,595 |
| Jan 27, 2026 | 615.00 | 610.00 | 606.00 | 606.10 | 606.10 | -1.45% | 1,626 |
| Jan 23, 2026 | 601.50 | 615.00 | 615.00 | 615.00 | 615.00 | 2.24% | 400 |
| Jan 22, 2026 | 588.00 | 601.70 | 588.00 | 601.50 | 601.50 | 2.30% | 5,613 |
| Jan 21, 2026 | 601.00 | 594.10 | 588.00 | 588.00 | 588.00 | -2.16% | 19,674 |
| Jan 20, 2026 | 615.30 | 601.00 | 601.00 | 601.00 | 601.00 | -2.32% | 2,500 |
| Jan 19, 2026 | 615.40 | 615.00 | 615.00 | 615.30 | 615.30 | -0.02% | 58 |
| Jan 16, 2026 | 613.20 | 622.00 | 622.00 | 615.40 | 615.40 | 0.36% | 86 |
| Jan 15, 2026 | 601.90 | 616.00 | 607.90 | 613.20 | 613.20 | 1.88% | 1,136 |
| Jan 14, 2026 | 597.30 | 605.00 | 597.30 | 601.90 | 601.90 | 1.28% | 1,849 |
| Jan 13, 2026 | 623.80 | 623.80 | 593.70 | 594.30 | 594.30 | 1.61% | 4,409 |
| Jan 12, 2026 | 584.90 | 584.90 | 584.90 | 584.90 | 584.90 | 2.33% | 1,740 |
| Jan 9, 2026 | 566.60 | 579.70 | 579.70 | 571.60 | 571.60 | 0.88% | 130 |
| Jan 8, 2026 | 554.00 | 566.70 | 566.60 | 566.60 | 566.60 | 2.27% | 771 |
| Jan 7, 2026 | 548.90 | 554.00 | 554.00 | 554.00 | 554.00 | 0.93% | 7,096 |
| Jan 6, 2026 | 553.30 | 550.00 | 548.10 | 548.90 | 548.90 | -0.80% | 6,023 |
| Jan 5, 2026 | 553.30 | 553.30 | 553.30 | 553.30 | 553.30 | - | 2,442 |
| Jan 1, 2026 | 584.50 | 598.00 | 530.00 | 553.30 | 553.30 | -5.34% | 16,586 |
| Dec 31, 2025 | 598.30 | 585.30 | 584.00 | 584.50 | 584.50 | -2.31% | 3,410 |
| Dec 30, 2025 | 623.70 | 620.60 | 587.00 | 598.30 | 598.30 | -4.07% | 20,088 |
| Dec 29, 2025 | 633.00 | 647.00 | 603.30 | 623.70 | 623.70 | 7.68% | 66,030 |
| Dec 28, 2025 | 562.30 | 579.20 | 579.20 | 579.20 | 579.20 | 3.01% | 770 |
| Dec 25, 2025 | 549.50 | 562.30 | 562.30 | 562.30 | 562.30 | 2.33% | 770 |
| Dec 24, 2025 | 576.00 | 581.70 | 536.00 | 549.50 | 549.50 | -4.60% | 13,244 |
| Dec 23, 2025 | 599.90 | 594.80 | 576.00 | 576.00 | 576.00 | -3.98% | 22,484 |
| Dec 22, 2025 | 599.30 | 599.90 | 599.90 | 599.90 | 599.90 | 0.10% | 333 |
| Dec 21, 2025 | 588.70 | 599.90 | 597.90 | 599.30 | 599.30 | 1.80% | 360 |
| Dec 18, 2025 | 597.90 | 593.30 | 584.00 | 588.70 | 588.70 | -1.54% | 1,152 |
| Dec 17, 2025 | 605.70 | 599.90 | 594.00 | 597.90 | 597.90 | -1.29% | 560 |
| Dec 16, 2025 | 605.70 | 605.70 | 605.70 | 605.70 | 605.70 | - | 36 |
| Dec 14, 2025 | 612.00 | 597.90 | 597.90 | 605.70 | 605.70 | -1.03% | 144 |
| Dec 11, 2025 | 613.30 | 612.00 | 611.90 | 612.00 | 612.00 | -0.21% | 1,200 |
| Dec 2, 2025 | 626.00 | 614.90 | 610.10 | 613.30 | 613.30 | -2.03% | 1,176 |
| Nov 19, 2025 | 637.30 | 634.30 | 622.40 | 626.00 | 626.00 | -1.77% | 525 |
| Nov 18, 2025 | 637.30 | 637.30 | 637.30 | 637.30 | 637.30 | - | 600 |
| Nov 11, 2025 | 650.00 | 659.40 | 634.80 | 637.30 | 637.30 | -1.95% | 2,736 |
| Nov 10, 2025 | 634.50 | 659.30 | 659.30 | 650.00 | 650.00 | 2.44% | 200 |
| Nov 3, 2025 | 634.80 | 649.60 | 628.00 | 634.50 | 634.50 | -0.05% | 1,187 |
| Oct 30, 2025 | 623.60 | 638.10 | 638.10 | 634.80 | 634.80 | 1.80% | 200 |
| Oct 29, 2025 | 618.00 | 623.60 | 623.60 | 623.60 | 623.60 | 0.91% | 1,006 |
| Oct 28, 2025 | 630.00 | 630.00 | 609.20 | 618.00 | 618.00 | -2.68% | 2,874 |
| Oct 27, 2025 | 633.50 | 639.00 | 639.00 | 635.00 | 635.00 | 0.24% | 70 |
| Oct 26, 2025 | 645.00 | 650.00 | 600.10 | 633.50 | 633.50 | -1.78% | 768 |
| Oct 23, 2025 | 625.30 | 650.00 | 639.90 | 645.00 | 645.00 | 3.15% | 400 |
| Oct 21, 2025 | 617.70 | 632.00 | 617.70 | 625.30 | 625.30 | 1.23% | 300 |
| Oct 20, 2025 | 624.00 | 630.20 | 609.40 | 617.70 | 617.70 | -1.01% | 2,269 |
| Oct 19, 2025 | 617.90 | 664.90 | 610.00 | 624.00 | 624.00 | 0.99% | 7,325 |
| Oct 16, 2025 | 617.80 | 620.00 | 616.80 | 617.90 | 617.90 | -1.14% | 7,422 |
| Oct 15, 2025 | 641.00 | 641.10 | 617.00 | 625.00 | 625.00 | -6.99% | 6,944 |
| Oct 12, 2025 | 677.80 | 679.20 | 672.00 | 672.00 | 672.00 | -0.86% | 9,002 |
| Oct 9, 2025 | 760.00 | 744.80 | 659.50 | 677.80 | 677.80 | -10.82% | 6,838 |
| Oct 8, 2025 | 761.80 | 760.00 | 759.90 | 760.00 | 760.00 | -0.24% | 3,047 |
| Sep 30, 2025 | 766.40 | 762.00 | 761.70 | 761.80 | 761.80 | -0.60% | 3,205 |
| Sep 29, 2025 | 779.80 | 798.90 | 738.90 | 766.40 | 766.40 | -1.72% | 8,924 |
| Sep 28, 2025 | 779.80 | 779.80 | 779.80 | 779.80 | 779.80 | - | 841 |
| Sep 21, 2025 | 778.40 | 797.20 | 760.80 | 779.80 | 779.80 | 0.18% | 6,260 |
| Sep 17, 2025 | 791.50 | 791.50 | 775.90 | 778.40 | 778.40 | 0.32% | 1,366 |
| Sep 16, 2025 | 764.40 | 784.40 | 764.40 | 775.90 | 775.90 | -0.87% | 1,097 |
| Sep 15, 2025 | 771.60 | 813.80 | 760.00 | 782.70 | 782.70 | 1.44% | 5,530 |
| Sep 14, 2025 | 739.70 | 788.90 | 739.70 | 771.60 | 771.60 | 1.87% | 5,172 |
| Sep 11, 2025 | 696.10 | 788.00 | 708.70 | 757.40 | 757.40 | 8.81% | 11,219 |
| Sep 10, 2025 | 682.30 | 710.00 | 683.00 | 696.10 | 696.10 | 2.02% | 1,812 |
| Sep 9, 2025 | 683.30 | 683.30 | 677.00 | 682.30 | 682.30 | -0.15% | 1,567 |
| Sep 7, 2025 | 690.60 | 690.60 | 674.50 | 683.30 | 683.30 | -1.06% | 662 |