Nawi Group Ltd (TLV:NAWI)
Israel
· Delayed Price · Currency is ILS · Price in ILA 5,173.00
-32.00 (-0.61%)
Apr 28, 2026, 5:28 PM IDT
Nawi Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,400.00 | 5,400.00 | 5,159.00 | 5,173.00 | - | -0.61% | 4,302 |
| Apr 27, 2026 | 5,281.00 | 5,399.00 | 5,161.00 | 5,205.00 | 5,205.00 | -1.44% | 3,752 |
| Apr 24, 2026 | 5,346.00 | 5,346.00 | 5,181.00 | 5,281.00 | 5,281.00 | -1.22% | 5,996 |
| Apr 23, 2026 | 5,361.00 | 5,379.00 | 5,232.00 | 5,346.00 | 5,346.00 | -0.61% | 7,216 |
| Apr 20, 2026 | 5,491.00 | 5,500.00 | 5,301.00 | 5,379.00 | 5,379.00 | -2.04% | 9,364 |
| Apr 17, 2026 | 5,367.00 | 5,578.00 | 5,300.00 | 5,491.00 | 5,491.00 | 4.23% | 8,284 |
| Apr 16, 2026 | 5,282.00 | 5,310.00 | 5,197.00 | 5,268.00 | 5,268.00 | 0.04% | 11,512 |
| Apr 15, 2026 | 5,327.00 | 5,357.00 | 5,163.00 | 5,266.00 | 5,266.00 | -1.15% | 7,815 |
| Apr 14, 2026 | 5,340.00 | 5,430.00 | 5,266.00 | 5,327.00 | 5,327.00 | -0.24% | 8,101 |
| Apr 13, 2026 | 5,380.00 | 5,413.00 | 5,255.00 | 5,340.00 | 5,340.00 | -0.74% | 8,123 |
| Apr 10, 2026 | 5,190.00 | 5,497.00 | 5,229.00 | 5,380.00 | 5,380.00 | 3.66% | 11,422 |
| Apr 9, 2026 | 5,135.00 | 5,277.00 | 5,073.00 | 5,190.00 | 5,190.00 | 0.39% | 5,208 |
| Apr 6, 2026 | 5,036.00 | 5,298.00 | 5,036.00 | 5,170.00 | 5,134.92 | -1.35% | 4,627 |
| Apr 3, 2026 | 5,196.00 | 5,323.00 | 4,981.00 | 5,241.00 | 5,205.43 | 0.87% | 3,218 |
| Mar 31, 2026 | 5,070.00 | 5,286.00 | 5,065.00 | 5,196.00 | 5,160.74 | 2.49% | 9,052 |
| Mar 30, 2026 | 5,200.00 | 5,220.00 | 4,950.00 | 5,070.00 | 5,035.60 | -2.87% | 19,653 |
| Mar 27, 2026 | 5,000.00 | 5,349.00 | 5,026.00 | 5,220.00 | 5,184.58 | 4.40% | 22,560 |
| Mar 26, 2026 | 5,078.00 | 5,251.00 | 5,000.00 | 5,000.00 | 4,966.07 | -1.54% | 50,526 |
| Mar 25, 2026 | 5,135.00 | 5,222.00 | 5,044.00 | 5,078.00 | 5,043.54 | -1.11% | 10,393 |
| Mar 24, 2026 | 5,234.00 | 5,234.00 | 5,071.00 | 5,135.00 | 5,100.15 | -1.89% | 23,359 |
| Mar 23, 2026 | 5,380.00 | 5,383.00 | 5,161.00 | 5,234.00 | 5,198.48 | -2.71% | 6,382 |
| Mar 20, 2026 | 5,197.00 | 5,415.00 | 5,269.00 | 5,380.00 | 5,343.49 | 3.52% | 1,272 |
| Mar 19, 2026 | 5,359.00 | 5,359.00 | 5,159.00 | 5,197.00 | 5,161.73 | -3.02% | 3,868 |
| Mar 18, 2026 | 5,186.00 | 5,394.00 | 5,186.00 | 5,359.00 | 5,322.63 | 3.34% | 10,527 |
| Mar 17, 2026 | 5,150.00 | 5,221.00 | 5,063.00 | 5,186.00 | 5,150.81 | 0.70% | 3,246 |
| Mar 16, 2026 | 5,337.00 | 5,335.00 | 5,133.00 | 5,150.00 | 5,115.05 | -3.50% | 4,255 |
| Mar 13, 2026 | 5,291.00 | 5,379.00 | 5,242.00 | 5,337.00 | 5,300.78 | 0.87% | 3,489 |
| Mar 12, 2026 | 5,379.00 | 5,379.00 | 5,275.00 | 5,291.00 | 5,255.10 | -1.64% | 2,733 |
| Mar 11, 2026 | 5,458.00 | 5,451.00 | 5,215.00 | 5,379.00 | 5,342.50 | -1.45% | 3,247 |
| Mar 10, 2026 | 5,548.00 | 5,669.00 | 5,400.00 | 5,458.00 | 5,420.96 | -1.62% | 4,309 |
| Mar 9, 2026 | 5,772.00 | 5,772.00 | 5,519.00 | 5,548.00 | 5,510.35 | -3.88% | 6,244 |
| Mar 6, 2026 | 5,845.00 | 5,846.00 | 5,688.00 | 5,772.00 | 5,732.83 | -1.25% | 10,529 |
| Mar 5, 2026 | 5,545.00 | 5,845.00 | 5,545.00 | 5,845.00 | 5,805.34 | 5.41% | 10,747 |
| Mar 4, 2026 | 5,513.00 | 5,617.00 | 5,500.00 | 5,545.00 | 5,507.37 | 0.58% | 6,729 |
| Mar 2, 2026 | 5,449.00 | 5,734.00 | 5,339.00 | 5,513.00 | 5,475.59 | 1.17% | 12,798 |
| Feb 27, 2026 | 5,400.00 | 5,508.00 | 5,314.00 | 5,449.00 | 5,412.02 | 0.91% | 7,054 |
| Feb 26, 2026 | 5,440.00 | 5,494.00 | 5,390.00 | 5,400.00 | 5,363.36 | -0.74% | 15,624 |
| Feb 25, 2026 | 5,640.00 | 5,640.00 | 5,380.00 | 5,440.00 | 5,403.08 | -0.49% | 23,095 |
| Feb 24, 2026 | 5,610.00 | 5,610.00 | 5,427.00 | 5,467.00 | 5,429.90 | -0.91% | 11,565 |
| Feb 23, 2026 | 5,549.00 | 5,624.00 | 5,501.00 | 5,517.00 | 5,479.56 | -0.58% | 5,939 |
| Feb 20, 2026 | 5,478.00 | 5,632.00 | 5,475.00 | 5,549.00 | 5,511.34 | 1.30% | 17,658 |
| Feb 19, 2026 | 5,767.00 | 5,767.00 | 5,478.00 | 5,478.00 | 5,440.83 | -4.55% | 38,085 |
| Feb 18, 2026 | 5,850.00 | 5,863.00 | 5,720.00 | 5,739.00 | 5,700.06 | -0.88% | 16,882 |
| Feb 17, 2026 | 5,939.00 | 5,939.00 | 5,700.00 | 5,790.00 | 5,750.71 | -2.51% | 6,729 |
| Feb 16, 2026 | 5,976.00 | 6,000.00 | 5,867.00 | 5,939.00 | 5,898.70 | -0.62% | 16,670 |
| Feb 13, 2026 | 5,851.00 | 5,998.00 | 5,761.00 | 5,976.00 | 5,935.45 | 2.14% | 19,998 |
| Feb 12, 2026 | 5,712.00 | 5,865.00 | 5,670.00 | 5,851.00 | 5,811.30 | 2.43% | 22,227 |
| Feb 11, 2026 | 5,552.00 | 5,738.00 | 5,545.00 | 5,712.00 | 5,673.24 | 2.88% | 19,491 |
| Feb 10, 2026 | 5,543.00 | 5,621.00 | 5,504.00 | 5,552.00 | 5,514.32 | 0.16% | 6,589 |
| Feb 9, 2026 | 5,749.00 | 5,749.00 | 5,518.00 | 5,543.00 | 5,505.39 | 0.54% | 2,857 |
| Feb 6, 2026 | 5,528.00 | 5,570.00 | 5,493.00 | 5,513.00 | 5,475.59 | -0.27% | 7,971 |
| Feb 5, 2026 | 5,699.00 | 5,719.00 | 5,528.00 | 5,528.00 | 5,490.49 | -3.00% | 38,277 |
| Feb 4, 2026 | 5,694.00 | 5,707.00 | 5,666.00 | 5,699.00 | 5,660.33 | 0.09% | 21,619 |
| Feb 3, 2026 | 5,543.00 | 5,763.00 | 5,498.00 | 5,694.00 | 5,655.36 | 2.72% | 6,069 |
| Feb 2, 2026 | 5,480.00 | 5,550.00 | 5,434.00 | 5,543.00 | 5,505.39 | 1.15% | 5,659 |
| Jan 30, 2026 | 5,506.00 | 5,506.00 | 5,440.00 | 5,480.00 | 5,442.81 | 0.18% | 17,818 |
| Jan 29, 2026 | 5,460.00 | 5,514.00 | 5,359.00 | 5,470.00 | 5,432.88 | 0.18% | 30,606 |
| Jan 28, 2026 | 5,360.00 | 5,500.00 | 5,327.00 | 5,460.00 | 5,422.95 | 1.87% | 115,538 |
| Jan 27, 2026 | 5,193.00 | 5,397.00 | 5,172.00 | 5,360.00 | 5,323.63 | 2.04% | 105,952 |
| Jan 26, 2026 | 5,163.00 | 5,328.00 | 5,100.00 | 5,253.00 | 5,217.35 | 1.74% | 18,835 |
| Jan 23, 2026 | 5,161.00 | 5,219.00 | 5,155.00 | 5,163.00 | 5,127.96 | 0.04% | 4,617 |
| Jan 22, 2026 | 5,169.00 | 5,230.00 | 5,103.00 | 5,161.00 | 5,125.98 | -0.15% | 50,551 |
| Jan 21, 2026 | 5,230.00 | 5,230.00 | 5,127.00 | 5,169.00 | 5,133.92 | 0.06% | 10,096 |
| Jan 20, 2026 | 5,255.00 | 5,255.00 | 5,098.00 | 5,166.00 | 5,130.94 | -1.69% | 14,095 |
| Jan 19, 2026 | 5,362.00 | 5,362.00 | 5,236.00 | 5,255.00 | 5,219.34 | -2.00% | 8,880 |
| Jan 16, 2026 | 5,394.00 | 5,428.00 | 5,326.00 | 5,362.00 | 5,325.61 | -0.59% | 6,675 |
| Jan 15, 2026 | 5,376.00 | 5,420.00 | 5,332.00 | 5,394.00 | 5,357.40 | 0.33% | 7,074 |
| Jan 14, 2026 | 5,353.00 | 5,472.00 | 5,347.00 | 5,376.00 | 5,339.52 | 0.43% | 3,711 |
| Jan 13, 2026 | 5,455.00 | 5,465.00 | 5,351.00 | 5,353.00 | 5,316.67 | -1.87% | 11,028 |
| Jan 12, 2026 | 5,550.00 | 5,550.00 | 5,407.00 | 5,455.00 | 5,417.98 | -1.18% | 4,757 |
| Jan 9, 2026 | 5,496.00 | 5,544.00 | 5,453.00 | 5,520.00 | 5,482.54 | 0.44% | 2,152 |
| Jan 8, 2026 | 5,487.00 | 5,573.00 | 5,430.00 | 5,496.00 | 5,458.70 | 0.16% | 7,864 |
| Jan 7, 2026 | 5,651.00 | 5,651.00 | 5,374.00 | 5,487.00 | 5,449.77 | -2.90% | 24,767 |
| Jan 6, 2026 | 5,450.00 | 5,651.00 | 5,450.00 | 5,651.00 | 5,612.65 | 3.69% | 76,753 |
| Jan 5, 2026 | 5,543.00 | 5,526.00 | 5,350.00 | 5,450.00 | 5,413.02 | -1.68% | 68,309 |
| Jan 1, 2026 | 5,435.00 | 5,700.00 | 5,435.00 | 5,543.00 | 5,505.39 | 1.99% | 20,644 |
| Dec 31, 2025 | 5,566.00 | 5,629.00 | 5,435.00 | 5,435.00 | 5,398.12 | -2.35% | 29,272 |
| Dec 30, 2025 | 5,453.00 | 5,600.00 | 5,373.00 | 5,566.00 | 5,528.23 | 2.07% | 108,373 |
| Dec 29, 2025 | 5,442.00 | 5,491.00 | 5,432.00 | 5,453.00 | 5,416.00 | 0.20% | 15,404 |
| Dec 28, 2025 | 5,311.00 | 5,453.00 | 5,310.00 | 5,442.00 | 5,405.07 | 2.47% | 13,521 |
| Dec 25, 2025 | 5,292.00 | 5,420.00 | 5,274.00 | 5,311.00 | 5,274.96 | 0.36% | 6,624 |
| Dec 24, 2025 | 5,183.00 | 5,322.00 | 5,180.00 | 5,292.00 | 5,256.09 | 2.10% | 4,160 |
| Dec 23, 2025 | 5,174.00 | 5,207.00 | 5,093.00 | 5,183.00 | 5,147.83 | 0.17% | 12,506 |
| Dec 22, 2025 | 5,209.00 | 5,238.00 | 5,050.00 | 5,174.00 | 5,138.89 | 1.27% | 15,210 |
| Dec 21, 2025 | 5,041.00 | 5,186.00 | 4,992.00 | 5,109.00 | 5,074.33 | 1.35% | 4,399 |
| Dec 18, 2025 | 5,038.00 | 5,094.00 | 4,991.00 | 5,041.00 | 5,006.79 | 0.06% | 6,698 |
| Dec 17, 2025 | 5,067.00 | 5,066.00 | 4,990.00 | 5,038.00 | 5,003.81 | -0.57% | 6,876 |
| Dec 16, 2025 | 5,050.00 | 5,086.00 | 5,042.00 | 5,067.00 | 5,032.62 | 0.22% | 10,860 |
| Dec 15, 2025 | 5,042.00 | 5,075.00 | 4,950.00 | 5,056.00 | 5,021.69 | 0.28% | 7,377 |
| Dec 14, 2025 | 5,011.00 | 5,084.00 | 5,008.00 | 5,042.00 | 5,007.79 | 0.62% | 1,985 |
| Dec 11, 2025 | 4,994.00 | 5,015.00 | 4,947.00 | 5,011.00 | 4,977.00 | 0.34% | 10,633 |
| Dec 10, 2025 | 5,030.00 | 5,109.00 | 4,989.00 | 4,994.00 | 4,960.11 | -0.72% | 5,837 |
| Dec 9, 2025 | 5,148.00 | 5,148.00 | 4,999.00 | 5,030.00 | 4,995.87 | -0.85% | 14,826 |
| Dec 8, 2025 | 5,127.00 | 5,127.00 | 5,035.00 | 5,073.00 | 5,038.57 | -1.05% | 4,113 |
| Dec 7, 2025 | 5,084.00 | 5,211.00 | 5,058.00 | 5,127.00 | 5,092.21 | 0.85% | 2,773 |
| Dec 4, 2025 | 5,111.00 | 5,208.00 | 5,050.00 | 5,084.00 | 5,049.50 | -1.82% | 6,323 |
| Dec 3, 2025 | 5,144.00 | 5,230.00 | 5,129.00 | 5,178.00 | 5,076.51 | 0.66% | 4,335 |
| Dec 2, 2025 | 5,115.00 | 5,176.00 | 5,059.00 | 5,144.00 | 5,043.18 | 0.57% | 1,863 |
| Dec 1, 2025 | 5,240.00 | 5,235.00 | 5,080.00 | 5,115.00 | 5,014.74 | -2.39% | 10,751 |
| Nov 30, 2025 | 5,181.00 | 5,361.00 | 5,174.00 | 5,240.00 | 5,137.29 | 1.14% | 15,529 |