Neto Malinda Trading Ltd. (TLV:NTML)
Israel
· Delayed Price · Currency is ILS · Price in ILA 15,120
+110 (0.73%)
Dec 4, 2025, 5:24 PM IDT
Neto Malinda Trading Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15,090.00 | 15,220.00 | 14,990.00 | 15,120.00 | 15,120.00 | 0.73% | 79,449 |
| Dec 3, 2025 | 15,070.00 | 15,090.00 | 14,690.00 | 15,010.00 | 15,010.00 | 0.13% | 14,750 |
| Dec 2, 2025 | 15,090.00 | 15,370.00 | 14,900.00 | 14,990.00 | 14,990.00 | -0.66% | 83,257 |
| Dec 1, 2025 | 15,220.00 | 15,230.00 | 14,680.00 | 15,090.00 | 15,090.00 | -0.85% | 22,352 |
| Nov 30, 2025 | 14,900.00 | 15,240.00 | 14,840.00 | 15,220.00 | 15,220.00 | 2.15% | 14,808 |
| Nov 27, 2025 | 15,140.00 | 15,440.00 | 14,590.00 | 14,900.00 | 14,900.00 | -0.93% | 42,557 |
| Nov 26, 2025 | 15,140.00 | 15,410.00 | 14,950.00 | 15,040.00 | 15,040.00 | -0.66% | 23,666 |
| Nov 25, 2025 | 15,100.00 | 15,220.00 | 15,000.00 | 15,140.00 | 15,140.00 | 0.73% | 34,972 |
| Nov 24, 2025 | 14,680.00 | 15,090.00 | 14,630.00 | 15,030.00 | 15,030.00 | 2.59% | 16,391 |
| Nov 23, 2025 | 14,890.00 | 15,000.00 | 14,510.00 | 14,650.00 | 14,650.00 | -1.61% | 8,265 |
| Nov 20, 2025 | 15,040.00 | 15,270.00 | 14,750.00 | 14,890.00 | 14,890.00 | -0.73% | 60,250 |
| Nov 19, 2025 | 15,280.00 | 15,280.00 | 14,770.00 | 15,000.00 | 15,000.00 | 0.67% | 22,132 |
| Nov 18, 2025 | 15,430.00 | 15,450.00 | 14,850.00 | 14,900.00 | 14,900.00 | -3.43% | 21,325 |
| Nov 17, 2025 | 15,180.00 | 15,590.00 | 14,960.00 | 15,430.00 | 15,430.00 | 1.65% | 36,773 |
| Nov 16, 2025 | 15,000.00 | 15,230.00 | 14,900.00 | 15,180.00 | 15,180.00 | 1.20% | 17,212 |
| Nov 13, 2025 | 14,800.00 | 15,080.00 | 14,700.00 | 15,000.00 | 15,000.00 | 1.35% | 26,234 |
| Nov 12, 2025 | 14,600.00 | 15,200.00 | 14,490.00 | 14,800.00 | 14,800.00 | 1.37% | 54,936 |
| Nov 11, 2025 | 14,350.00 | 14,990.00 | 14,290.00 | 14,600.00 | 14,600.00 | 1.74% | 32,303 |
| Nov 10, 2025 | 14,370.00 | 14,490.00 | 14,260.00 | 14,350.00 | 14,350.00 | 0.70% | 13,699 |
| Nov 9, 2025 | 13,900.00 | 14,270.00 | 13,790.00 | 14,250.00 | 14,250.00 | 2.52% | 15,476 |
| Nov 6, 2025 | 14,310.00 | 14,460.00 | 13,900.00 | 13,900.00 | 13,900.00 | -2.87% | 422,306 |
| Nov 5, 2025 | 14,300.00 | 14,490.00 | 14,190.00 | 14,310.00 | 14,310.00 | 0.07% | 23,700 |
| Nov 4, 2025 | 14,390.00 | 14,560.00 | 14,160.00 | 14,300.00 | 14,300.00 | -0.63% | 19,056 |
| Nov 3, 2025 | 14,250.00 | 14,450.00 | 14,240.00 | 14,390.00 | 14,390.00 | 0.98% | 22,365 |
| Nov 2, 2025 | 14,270.00 | 14,280.00 | 14,100.00 | 14,250.00 | 14,250.00 | -0.14% | 7,305 |
| Oct 30, 2025 | 14,240.00 | 14,380.00 | 14,110.00 | 14,270.00 | 14,270.00 | 0.21% | 20,983 |
| Oct 29, 2025 | 14,080.00 | 14,370.00 | 14,080.00 | 14,240.00 | 14,240.00 | 1.14% | 25,410 |
| Oct 28, 2025 | 14,290.00 | 14,290.00 | 14,020.00 | 14,080.00 | 14,080.00 | -1.47% | 28,927 |
| Oct 27, 2025 | 14,000.00 | 14,290.00 | 14,000.00 | 14,290.00 | 14,290.00 | 1.49% | 40,600 |
| Oct 26, 2025 | 13,990.00 | 14,190.00 | 13,990.00 | 14,080.00 | 14,080.00 | 1.15% | 7,445 |
| Oct 23, 2025 | 13,770.00 | 14,260.00 | 13,540.00 | 13,920.00 | 13,920.00 | 1.09% | 35,444 |
| Oct 22, 2025 | 13,720.00 | 13,900.00 | 13,520.00 | 13,770.00 | 13,770.00 | 0.51% | 70,588 |
| Oct 21, 2025 | 13,700.00 | 13,970.00 | 13,390.00 | 13,700.00 | 13,700.00 | - | 23,624 |
| Oct 20, 2025 | 13,970.00 | 14,270.00 | 13,620.00 | 13,700.00 | 13,700.00 | -1.93% | 41,137 |
| Oct 19, 2025 | 14,040.00 | 14,250.00 | 13,570.00 | 13,970.00 | 13,970.00 | -0.50% | 10,414 |
| Oct 16, 2025 | 13,920.00 | 14,200.00 | 13,720.00 | 14,040.00 | 14,040.00 | 0.86% | 54,283 |
| Oct 15, 2025 | 13,500.00 | 13,960.00 | 13,290.00 | 13,920.00 | 13,920.00 | 3.65% | 97,313 |
| Oct 12, 2025 | 13,490.00 | 13,570.00 | 13,060.00 | 13,430.00 | 13,430.00 | -1.25% | 8,346 |
| Oct 9, 2025 | 13,050.00 | 13,600.00 | 13,050.00 | 13,600.00 | 13,600.00 | 5.75% | 98,932 |
| Oct 8, 2025 | 13,220.00 | 13,220.00 | 12,760.00 | 12,860.00 | 12,860.00 | -2.72% | 16,310 |
| Oct 5, 2025 | 13,500.00 | 13,860.00 | 13,090.00 | 13,220.00 | 13,220.00 | -0.53% | 71,318 |
| Sep 30, 2025 | 12,750.00 | 13,300.00 | 12,750.00 | 13,290.00 | 13,290.00 | 4.73% | 40,302 |
| Sep 29, 2025 | 12,990.00 | 12,990.00 | 12,580.00 | 12,690.00 | 12,690.00 | -3.50% | 58,000 |
| Sep 28, 2025 | 12,600.00 | 13,160.00 | 12,530.00 | 13,150.00 | 13,150.00 | 3.54% | 18,983 |
| Sep 25, 2025 | 12,850.00 | 12,850.00 | 12,460.00 | 12,700.00 | 12,700.00 | -0.39% | 34,792 |
| Sep 21, 2025 | 12,530.00 | 12,780.00 | 12,460.00 | 12,750.00 | 12,750.00 | 1.76% | 11,210 |
| Sep 18, 2025 | 12,360.00 | 12,640.00 | 12,320.00 | 12,530.00 | 12,530.00 | 1.38% | 30,811 |
| Sep 17, 2025 | 12,440.00 | 12,710.00 | 12,310.00 | 12,360.00 | 12,360.00 | -0.32% | 50,091 |
| Sep 16, 2025 | 12,510.00 | 12,650.00 | 12,290.00 | 12,400.00 | 12,400.00 | -1.82% | 86,887 |
| Sep 15, 2025 | 12,610.00 | 12,900.00 | 12,400.00 | 12,630.00 | 12,630.00 | 0.16% | 62,985 |
| Sep 14, 2025 | 12,950.00 | 12,950.00 | 12,610.00 | 12,610.00 | 12,610.00 | -2.63% | 24,022 |
| Sep 11, 2025 | 13,130.00 | 13,130.00 | 12,740.00 | 12,950.00 | 12,950.00 | -1.37% | 90,141 |
| Sep 10, 2025 | 13,180.00 | 13,300.00 | 12,970.00 | 13,130.00 | 13,130.00 | -0.38% | 18,528 |
| Sep 9, 2025 | 13,150.00 | 13,230.00 | 12,980.00 | 13,180.00 | 13,180.00 | 0.23% | 38,011 |
| Sep 8, 2025 | 13,490.00 | 13,490.00 | 13,050.00 | 13,150.00 | 13,150.00 | -0.45% | 10,720 |
| Sep 7, 2025 | 12,920.00 | 13,320.00 | 12,920.00 | 13,210.00 | 13,210.00 | 2.24% | 65,677 |
| Sep 4, 2025 | 12,670.00 | 13,000.00 | 12,670.00 | 12,920.00 | 12,920.00 | 1.97% | 48,892 |
| Sep 3, 2025 | 12,780.00 | 13,150.00 | 12,660.00 | 12,670.00 | 12,670.00 | -0.86% | 27,619 |
| Sep 2, 2025 | 13,040.00 | 13,040.00 | 12,680.00 | 12,780.00 | 12,780.00 | -1.54% | 81,291 |
| Sep 1, 2025 | 12,980.00 | 13,050.00 | 12,700.00 | 12,980.00 | 12,980.00 | -0.92% | 11,108 |
| Aug 31, 2025 | 12,590.00 | 13,120.00 | 12,590.00 | 13,100.00 | 12,980.24 | 1.95% | 13,994 |
| Aug 28, 2025 | 13,220.00 | 13,310.00 | 12,830.00 | 12,850.00 | 12,732.53 | -2.87% | 18,433 |
| Aug 27, 2025 | 12,860.00 | 13,230.00 | 12,860.00 | 13,230.00 | 13,109.06 | 2.88% | 16,786 |
| Aug 26, 2025 | 12,490.00 | 12,930.00 | 12,470.00 | 12,860.00 | 12,742.44 | 2.06% | 407,753 |
| Aug 25, 2025 | 13,370.00 | 13,400.00 | 12,390.00 | 12,600.00 | 12,484.81 | -5.76% | 68,026 |
| Aug 24, 2025 | 14,350.00 | 14,350.00 | 13,260.00 | 13,370.00 | 13,247.78 | -6.83% | 42,712 |
| Aug 21, 2025 | 14,210.00 | 14,530.00 | 14,210.00 | 14,350.00 | 14,218.82 | 0.99% | 10,684 |
| Aug 20, 2025 | 14,440.00 | 14,440.00 | 14,190.00 | 14,210.00 | 14,080.10 | -1.59% | 12,026 |
| Aug 19, 2025 | 14,300.00 | 14,660.00 | 14,240.00 | 14,440.00 | 14,307.99 | 0.98% | 19,254 |
| Aug 18, 2025 | 14,290.00 | 14,390.00 | 14,230.00 | 14,300.00 | 14,169.27 | 0.07% | 11,150 |
| Aug 17, 2025 | 14,140.00 | 14,300.00 | 14,140.00 | 14,290.00 | 14,159.37 | 1.06% | 12,644 |
| Aug 14, 2025 | 14,020.00 | 14,280.00 | 13,930.00 | 14,140.00 | 14,010.74 | 0.86% | 35,446 |
| Aug 13, 2025 | 13,410.00 | 14,130.00 | 13,410.00 | 14,020.00 | 13,891.83 | 4.55% | 27,354 |
| Aug 12, 2025 | 13,450.00 | 13,650.00 | 13,350.00 | 13,410.00 | 13,287.41 | -0.74% | 18,316 |
| Aug 11, 2025 | 13,740.00 | 13,870.00 | 13,510.00 | 13,510.00 | 13,386.50 | -1.67% | 16,040 |
| Aug 10, 2025 | 13,750.00 | 13,900.00 | 13,480.00 | 13,740.00 | 13,614.39 | -0.07% | 11,523 |
| Aug 7, 2025 | 14,110.00 | 14,110.00 | 13,520.00 | 13,750.00 | 13,624.30 | 0.29% | 402,045 |
| Aug 6, 2025 | 13,650.00 | 13,850.00 | 13,410.00 | 13,710.00 | 13,584.67 | 0.44% | 15,735 |
| Aug 5, 2025 | 14,040.00 | 14,060.00 | 13,520.00 | 13,650.00 | 13,525.22 | -2.78% | 27,464 |
| Aug 4, 2025 | 14,170.00 | 14,220.00 | 13,830.00 | 14,040.00 | 13,911.65 | -1.27% | 20,882 |
| Jul 31, 2025 | 14,230.00 | 14,290.00 | 14,070.00 | 14,220.00 | 14,090.01 | -0.07% | 15,672 |
| Jul 30, 2025 | 14,280.00 | 14,350.00 | 14,010.00 | 14,230.00 | 14,099.91 | -0.35% | 18,436 |
| Jul 29, 2025 | 14,060.00 | 14,460.00 | 14,060.00 | 14,280.00 | 14,149.46 | -0.21% | 16,123 |
| Jul 28, 2025 | 14,240.00 | 14,470.00 | 14,060.00 | 14,310.00 | 14,179.18 | 0.49% | 41,008 |
| Jul 27, 2025 | 14,290.00 | 14,390.00 | 14,130.00 | 14,240.00 | 14,109.82 | -0.35% | 9,295 |
| Jul 24, 2025 | 14,160.00 | 14,300.00 | 14,150.00 | 14,290.00 | 14,159.37 | -0.07% | 31,173 |
| Jul 23, 2025 | 14,160.00 | 14,420.00 | 14,160.00 | 14,300.00 | 14,169.27 | 0.99% | 28,478 |
| Jul 22, 2025 | 14,190.00 | 14,280.00 | 14,070.00 | 14,160.00 | 14,030.55 | -0.21% | 21,002 |
| Jul 21, 2025 | 14,140.00 | 14,200.00 | 14,100.00 | 14,190.00 | 14,060.28 | 0.35% | 41,385 |
| Jul 20, 2025 | 14,090.00 | 14,240.00 | 14,030.00 | 14,140.00 | 14,010.74 | 0.35% | 6,753 |
| Jul 17, 2025 | 13,880.00 | 14,200.00 | 13,870.00 | 14,090.00 | 13,961.19 | 1.51% | 30,783 |
| Jul 16, 2025 | 14,040.00 | 14,090.00 | 13,570.00 | 13,880.00 | 13,753.11 | -0.36% | 22,112 |
| Jul 15, 2025 | 13,830.00 | 13,970.00 | 13,820.00 | 13,930.00 | 13,802.66 | 0.72% | 18,540 |
| Jul 14, 2025 | 13,940.00 | 13,940.00 | 13,550.00 | 13,830.00 | 13,703.57 | -0.79% | 16,644 |
| Jul 13, 2025 | 13,950.00 | 13,960.00 | 13,500.00 | 13,940.00 | 13,812.56 | -0.07% | 10,086 |
| Jul 10, 2025 | 13,630.00 | 14,030.00 | 13,630.00 | 13,950.00 | 13,822.47 | -0.21% | 26,846 |
| Jul 9, 2025 | 13,730.00 | 14,040.00 | 13,730.00 | 13,980.00 | 13,852.20 | 1.75% | 36,373 |
| Jul 8, 2025 | 13,530.00 | 13,800.00 | 13,160.00 | 13,740.00 | 13,614.39 | 1.55% | 33,184 |
| Jul 7, 2025 | 13,680.00 | 13,680.00 | 13,480.00 | 13,530.00 | 13,406.31 | -0.73% | 59,386 |
| Jul 6, 2025 | 13,870.00 | 14,010.00 | 13,390.00 | 13,630.00 | 13,505.40 | -1.73% | 21,965 |