Nawi Group Ltd (TLV:NAWI)
Israel
· Delayed Price · Currency is ILS · Price in ILA 5,548.00
-224.00 (-3.88%)
Mar 9, 2026, 5:24 PM IDT
Nawi Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,845.00 | 5,846.00 | 5,688.00 | 5,772.00 | 5,772.00 | -1.25% | 10,529 |
| Mar 5, 2026 | 5,545.00 | 5,845.00 | 5,545.00 | 5,845.00 | 5,845.00 | 5.41% | 10,747 |
| Mar 4, 2026 | 5,513.00 | 5,617.00 | 5,500.00 | 5,545.00 | 5,545.00 | 0.58% | 6,729 |
| Mar 2, 2026 | 5,449.00 | 5,734.00 | 5,339.00 | 5,513.00 | 5,513.00 | 1.17% | 12,798 |
| Feb 27, 2026 | 5,400.00 | 5,508.00 | 5,314.00 | 5,449.00 | 5,449.00 | 0.91% | 7,054 |
| Feb 26, 2026 | 5,440.00 | 5,494.00 | 5,390.00 | 5,400.00 | 5,400.00 | -0.74% | 15,624 |
| Feb 25, 2026 | 5,640.00 | 5,640.00 | 5,380.00 | 5,440.00 | 5,440.00 | -0.49% | 23,095 |
| Feb 24, 2026 | 5,610.00 | 5,610.00 | 5,427.00 | 5,467.00 | 5,467.00 | -0.91% | 11,565 |
| Feb 23, 2026 | 5,549.00 | 5,624.00 | 5,501.00 | 5,517.00 | 5,517.00 | -0.58% | 5,939 |
| Feb 20, 2026 | 5,478.00 | 5,632.00 | 5,475.00 | 5,549.00 | 5,549.00 | 1.30% | 17,658 |
| Feb 19, 2026 | 5,767.00 | 5,767.00 | 5,478.00 | 5,478.00 | 5,478.00 | -4.55% | 38,085 |
| Feb 18, 2026 | 5,850.00 | 5,863.00 | 5,720.00 | 5,739.00 | 5,739.00 | -0.88% | 16,882 |
| Feb 17, 2026 | 5,939.00 | 5,939.00 | 5,700.00 | 5,790.00 | 5,790.00 | -2.51% | 6,729 |
| Feb 16, 2026 | 5,976.00 | 6,000.00 | 5,867.00 | 5,939.00 | 5,939.00 | -0.62% | 16,670 |
| Feb 13, 2026 | 5,851.00 | 5,998.00 | 5,761.00 | 5,976.00 | 5,976.00 | 2.14% | 19,998 |
| Feb 12, 2026 | 5,712.00 | 5,865.00 | 5,670.00 | 5,851.00 | 5,851.00 | 2.43% | 22,227 |
| Feb 11, 2026 | 5,552.00 | 5,738.00 | 5,545.00 | 5,712.00 | 5,712.00 | 2.88% | 19,491 |
| Feb 10, 2026 | 5,543.00 | 5,621.00 | 5,504.00 | 5,552.00 | 5,552.00 | 0.16% | 6,589 |
| Feb 9, 2026 | 5,749.00 | 5,749.00 | 5,518.00 | 5,543.00 | 5,543.00 | 0.54% | 2,857 |
| Feb 6, 2026 | 5,528.00 | 5,570.00 | 5,493.00 | 5,513.00 | 5,513.00 | -0.27% | 7,971 |
| Feb 5, 2026 | 5,699.00 | 5,719.00 | 5,528.00 | 5,528.00 | 5,528.00 | -3.00% | 38,277 |
| Feb 4, 2026 | 5,694.00 | 5,707.00 | 5,666.00 | 5,699.00 | 5,699.00 | 0.09% | 21,619 |
| Feb 3, 2026 | 5,543.00 | 5,763.00 | 5,498.00 | 5,694.00 | 5,694.00 | 2.72% | 6,069 |
| Feb 2, 2026 | 5,480.00 | 5,550.00 | 5,434.00 | 5,543.00 | 5,543.00 | 1.15% | 5,659 |
| Jan 30, 2026 | 5,506.00 | 5,506.00 | 5,440.00 | 5,480.00 | 5,480.00 | 0.18% | 17,818 |
| Jan 29, 2026 | 5,460.00 | 5,514.00 | 5,359.00 | 5,470.00 | 5,470.00 | 0.18% | 30,606 |
| Jan 28, 2026 | 5,360.00 | 5,500.00 | 5,327.00 | 5,460.00 | 5,460.00 | 1.87% | 115,538 |
| Jan 27, 2026 | 5,193.00 | 5,397.00 | 5,172.00 | 5,360.00 | 5,360.00 | 2.04% | 105,952 |
| Jan 26, 2026 | 5,163.00 | 5,328.00 | 5,100.00 | 5,253.00 | 5,253.00 | 1.74% | 18,835 |
| Jan 23, 2026 | 5,161.00 | 5,219.00 | 5,155.00 | 5,163.00 | 5,163.00 | 0.04% | 4,617 |
| Jan 22, 2026 | 5,169.00 | 5,230.00 | 5,103.00 | 5,161.00 | 5,161.00 | -0.15% | 50,551 |
| Jan 21, 2026 | 5,230.00 | 5,230.00 | 5,127.00 | 5,169.00 | 5,169.00 | 0.06% | 10,096 |
| Jan 20, 2026 | 5,255.00 | 5,255.00 | 5,098.00 | 5,166.00 | 5,166.00 | -1.69% | 14,095 |
| Jan 19, 2026 | 5,362.00 | 5,362.00 | 5,236.00 | 5,255.00 | 5,255.00 | -2.00% | 8,880 |
| Jan 16, 2026 | 5,394.00 | 5,428.00 | 5,326.00 | 5,362.00 | 5,362.00 | -0.59% | 6,675 |
| Jan 15, 2026 | 5,376.00 | 5,420.00 | 5,332.00 | 5,394.00 | 5,394.00 | 0.33% | 7,074 |
| Jan 14, 2026 | 5,353.00 | 5,472.00 | 5,347.00 | 5,376.00 | 5,376.00 | 0.43% | 3,711 |
| Jan 13, 2026 | 5,455.00 | 5,465.00 | 5,351.00 | 5,353.00 | 5,353.00 | -1.87% | 11,028 |
| Jan 12, 2026 | 5,550.00 | 5,550.00 | 5,407.00 | 5,455.00 | 5,455.00 | -1.18% | 4,757 |
| Jan 9, 2026 | 5,496.00 | 5,544.00 | 5,453.00 | 5,520.00 | 5,520.00 | 0.44% | 2,152 |
| Jan 8, 2026 | 5,487.00 | 5,573.00 | 5,430.00 | 5,496.00 | 5,496.00 | 0.16% | 7,864 |
| Jan 7, 2026 | 5,651.00 | 5,651.00 | 5,374.00 | 5,487.00 | 5,487.00 | -2.90% | 24,767 |
| Jan 6, 2026 | 5,450.00 | 5,651.00 | 5,450.00 | 5,651.00 | 5,651.00 | 3.69% | 76,753 |
| Jan 5, 2026 | 5,543.00 | 5,526.00 | 5,350.00 | 5,450.00 | 5,450.00 | -1.68% | 68,309 |
| Jan 1, 2026 | 5,435.00 | 5,700.00 | 5,435.00 | 5,543.00 | 5,543.00 | 1.99% | 20,644 |
| Dec 31, 2025 | 5,566.00 | 5,629.00 | 5,435.00 | 5,435.00 | 5,435.00 | -2.35% | 29,272 |
| Dec 30, 2025 | 5,453.00 | 5,600.00 | 5,373.00 | 5,566.00 | 5,566.00 | 2.07% | 108,373 |
| Dec 29, 2025 | 5,442.00 | 5,491.00 | 5,432.00 | 5,453.00 | 5,453.00 | 0.20% | 15,404 |
| Dec 28, 2025 | 5,311.00 | 5,453.00 | 5,310.00 | 5,442.00 | 5,442.00 | 2.47% | 13,521 |
| Dec 25, 2025 | 5,292.00 | 5,420.00 | 5,274.00 | 5,311.00 | 5,311.00 | 0.36% | 6,624 |
| Dec 24, 2025 | 5,183.00 | 5,322.00 | 5,180.00 | 5,292.00 | 5,292.00 | 2.10% | 4,160 |
| Dec 23, 2025 | 5,174.00 | 5,207.00 | 5,093.00 | 5,183.00 | 5,183.00 | 0.17% | 12,506 |
| Dec 22, 2025 | 5,209.00 | 5,238.00 | 5,050.00 | 5,174.00 | 5,174.00 | 1.27% | 15,210 |
| Dec 21, 2025 | 5,041.00 | 5,186.00 | 4,992.00 | 5,109.00 | 5,109.00 | 1.35% | 4,399 |
| Dec 18, 2025 | 5,038.00 | 5,094.00 | 4,991.00 | 5,041.00 | 5,041.00 | 0.06% | 6,698 |
| Dec 17, 2025 | 5,067.00 | 5,066.00 | 4,990.00 | 5,038.00 | 5,038.00 | -0.57% | 6,876 |
| Dec 16, 2025 | 5,050.00 | 5,086.00 | 5,042.00 | 5,067.00 | 5,067.00 | 0.22% | 10,860 |
| Dec 15, 2025 | 5,042.00 | 5,075.00 | 4,950.00 | 5,056.00 | 5,056.00 | 0.28% | 7,377 |
| Dec 14, 2025 | 5,011.00 | 5,084.00 | 5,008.00 | 5,042.00 | 5,042.00 | 0.62% | 1,985 |
| Dec 11, 2025 | 4,994.00 | 5,015.00 | 4,947.00 | 5,011.00 | 5,011.00 | 0.34% | 10,633 |
| Dec 10, 2025 | 5,030.00 | 5,109.00 | 4,989.00 | 4,994.00 | 4,994.00 | -0.72% | 5,837 |
| Dec 9, 2025 | 5,148.00 | 5,148.00 | 4,999.00 | 5,030.00 | 5,030.00 | -0.85% | 14,826 |
| Dec 8, 2025 | 5,127.00 | 5,127.00 | 5,035.00 | 5,073.00 | 5,073.00 | -1.05% | 4,113 |
| Dec 7, 2025 | 5,084.00 | 5,211.00 | 5,058.00 | 5,127.00 | 5,127.00 | 0.85% | 2,773 |
| Dec 4, 2025 | 5,111.00 | 5,208.00 | 5,050.00 | 5,084.00 | 5,084.00 | -1.82% | 6,323 |
| Dec 3, 2025 | 5,144.00 | 5,230.00 | 5,129.00 | 5,178.00 | 5,111.19 | 0.66% | 4,335 |
| Dec 2, 2025 | 5,115.00 | 5,176.00 | 5,059.00 | 5,144.00 | 5,077.63 | 0.57% | 1,863 |
| Dec 1, 2025 | 5,240.00 | 5,235.00 | 5,080.00 | 5,115.00 | 5,049.01 | -2.39% | 10,751 |
| Nov 30, 2025 | 5,181.00 | 5,361.00 | 5,174.00 | 5,240.00 | 5,172.39 | 1.14% | 15,529 |
| Nov 27, 2025 | 5,124.00 | 5,249.00 | 5,121.00 | 5,181.00 | 5,114.16 | -0.82% | 40,307 |
| Nov 26, 2025 | 5,061.00 | 5,284.00 | 5,070.00 | 5,224.00 | 5,156.60 | 3.22% | 85,717 |
| Nov 25, 2025 | 5,049.00 | 5,195.00 | 4,971.00 | 5,061.00 | 4,995.70 | 0.24% | 2,545 |
| Nov 24, 2025 | 5,002.00 | 5,084.00 | 5,000.00 | 5,049.00 | 4,983.86 | 0.94% | 14,888 |
| Nov 23, 2025 | 5,027.00 | 5,140.00 | 4,937.00 | 5,002.00 | 4,937.47 | -0.50% | 4,253 |
| Nov 20, 2025 | 5,062.00 | 5,257.00 | 5,001.00 | 5,027.00 | 4,962.14 | -0.69% | 5,126 |
| Nov 19, 2025 | 5,083.00 | 5,083.00 | 4,994.00 | 5,062.00 | 4,996.69 | -0.41% | 6,021 |
| Nov 18, 2025 | 5,226.00 | 5,268.00 | 5,076.00 | 5,083.00 | 5,017.42 | -2.74% | 11,759 |
| Nov 17, 2025 | 5,264.00 | 5,264.00 | 5,181.00 | 5,226.00 | 5,158.58 | -0.72% | 6,338 |
| Nov 16, 2025 | 5,390.00 | 5,390.00 | 5,217.00 | 5,264.00 | 5,196.08 | -0.36% | 2,155 |
| Nov 13, 2025 | 5,370.00 | 5,360.00 | 5,283.00 | 5,283.00 | 5,214.84 | -1.62% | 6,887 |
| Nov 12, 2025 | 5,339.00 | 5,379.00 | 5,299.00 | 5,370.00 | 5,300.72 | 0.58% | 4,204 |
| Nov 11, 2025 | 5,214.00 | 5,368.00 | 5,214.00 | 5,339.00 | 5,270.12 | 0.72% | 5,554 |
| Nov 10, 2025 | 5,200.00 | 5,346.00 | 5,191.00 | 5,301.00 | 5,232.61 | 1.94% | 5,778 |
| Nov 9, 2025 | 5,299.00 | 5,299.00 | 5,052.00 | 5,200.00 | 5,132.91 | -1.87% | 4,543 |
| Nov 6, 2025 | 5,171.00 | 5,299.00 | 5,115.00 | 5,299.00 | 5,230.63 | 2.48% | 41,263 |
| Nov 5, 2025 | 5,168.00 | 5,190.00 | 5,090.00 | 5,171.00 | 5,104.28 | 0.06% | 3,067 |
| Nov 4, 2025 | 5,238.00 | 5,238.00 | 5,153.00 | 5,168.00 | 5,101.32 | -1.34% | 1,924 |
| Nov 3, 2025 | 5,281.00 | 5,296.00 | 5,221.00 | 5,238.00 | 5,170.42 | -0.81% | 14,476 |
| Nov 2, 2025 | 5,396.00 | 5,396.00 | 5,269.00 | 5,281.00 | 5,212.87 | -1.75% | 6,497 |
| Oct 30, 2025 | 5,310.00 | 5,400.00 | 5,286.00 | 5,375.00 | 5,305.65 | 1.22% | 6,192 |
| Oct 29, 2025 | 5,200.00 | 5,310.00 | 5,151.00 | 5,310.00 | 5,241.49 | 2.12% | 29,818 |
| Oct 28, 2025 | 5,401.00 | 5,427.00 | 5,189.00 | 5,200.00 | 5,132.91 | -3.72% | 31,233 |
| Oct 27, 2025 | 5,216.00 | 5,451.00 | 4,995.00 | 5,401.00 | 5,331.32 | 3.55% | 39,475 |
| Oct 26, 2025 | 5,153.00 | 5,380.00 | 5,153.00 | 5,216.00 | 5,148.70 | 1.22% | 5,685 |
| Oct 23, 2025 | 5,120.00 | 5,180.00 | 4,964.00 | 5,153.00 | 5,086.52 | 0.64% | 23,191 |
| Oct 22, 2025 | 5,177.00 | 5,331.00 | 5,120.00 | 5,120.00 | 5,053.94 | -1.10% | 8,475 |
| Oct 21, 2025 | 5,375.00 | 5,375.00 | 5,140.00 | 5,177.00 | 5,110.21 | -3.68% | 45,005 |
| Oct 20, 2025 | 5,368.00 | 5,410.00 | 5,277.00 | 5,375.00 | 5,305.65 | 0.13% | 15,874 |
| Oct 19, 2025 | 5,519.00 | 5,548.00 | 5,340.00 | 5,368.00 | 5,298.74 | -2.74% | 8,615 |
| Oct 16, 2025 | 5,303.00 | 5,563.00 | 5,252.00 | 5,519.00 | 5,447.79 | 4.07% | 20,408 |