Neto Malinda Trading Ltd. (TLV:NTML)
Israel
· Delayed Price · Currency is ILS · Price in ILA 18,500
-720 (-3.75%)
Mar 9, 2026, 5:27 PM IDT
Neto Malinda Trading Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 19,220.00 | 19,220.00 | 18,360.00 | 18,500.00 | 18,500.00 | -3.75% | 37,702 |
| Mar 6, 2026 | 19,000.00 | 19,220.00 | 18,630.00 | 19,220.00 | 19,220.00 | 1.16% | 10,329 |
| Mar 5, 2026 | 18,500.00 | 19,190.00 | 18,500.00 | 19,000.00 | 19,000.00 | 2.70% | 25,739 |
| Mar 4, 2026 | 19,490.00 | 19,490.00 | 18,430.00 | 18,500.00 | 18,500.00 | -3.14% | 23,865 |
| Mar 2, 2026 | 19,000.00 | 19,230.00 | 18,670.00 | 19,100.00 | 19,100.00 | 4.95% | 58,437 |
| Feb 27, 2026 | 18,490.00 | 18,530.00 | 17,690.00 | 18,200.00 | 18,200.00 | 0.05% | 407,270 |
| Feb 26, 2026 | 19,160.00 | 19,270.00 | 17,670.00 | 18,190.00 | 18,190.00 | -5.06% | 85,892 |
| Feb 25, 2026 | 18,800.00 | 19,230.00 | 17,990.00 | 19,160.00 | 19,160.00 | 1.91% | 43,914 |
| Feb 24, 2026 | 19,060.00 | 19,170.00 | 18,680.00 | 18,800.00 | 18,800.00 | -1.36% | 24,179 |
| Feb 23, 2026 | 18,550.00 | 19,220.00 | 18,370.00 | 19,060.00 | 19,060.00 | 2.75% | 35,903 |
| Feb 20, 2026 | 18,490.00 | 18,720.00 | 18,320.00 | 18,550.00 | 18,550.00 | 0.82% | 22,516 |
| Feb 19, 2026 | 18,520.00 | 18,610.00 | 18,090.00 | 18,400.00 | 18,400.00 | -0.65% | 19,952 |
| Feb 18, 2026 | 18,700.00 | 18,880.00 | 18,460.00 | 18,520.00 | 18,520.00 | -0.96% | 34,998 |
| Feb 17, 2026 | 18,520.00 | 18,700.00 | 17,940.00 | 18,700.00 | 18,700.00 | 0.97% | 25,396 |
| Feb 16, 2026 | 18,740.00 | 18,900.00 | 18,390.00 | 18,520.00 | 18,520.00 | -0.91% | 27,278 |
| Feb 13, 2026 | 18,920.00 | 18,920.00 | 18,490.00 | 18,690.00 | 18,690.00 | -1.22% | 22,459 |
| Feb 12, 2026 | 18,870.00 | 19,090.00 | 18,730.00 | 18,920.00 | 18,920.00 | 0.26% | 58,089 |
| Feb 11, 2026 | 18,010.00 | 19,270.00 | 18,010.00 | 18,870.00 | 18,870.00 | 4.78% | 87,454 |
| Feb 10, 2026 | 17,510.00 | 18,080.00 | 17,460.00 | 18,010.00 | 18,010.00 | 2.86% | 35,636 |
| Feb 9, 2026 | 17,550.00 | 17,700.00 | 17,350.00 | 17,510.00 | 17,510.00 | 0.75% | 25,416 |
| Feb 6, 2026 | 17,570.00 | 17,690.00 | 17,380.00 | 17,380.00 | 17,380.00 | -1.08% | 11,679 |
| Feb 5, 2026 | 17,760.00 | 17,830.00 | 17,390.00 | 17,570.00 | 17,570.00 | -0.45% | 66,137 |
| Feb 4, 2026 | 18,050.00 | 18,100.00 | 17,560.00 | 17,650.00 | 17,650.00 | -2.22% | 25,841 |
| Feb 3, 2026 | 17,770.00 | 18,160.00 | 17,530.00 | 18,050.00 | 18,050.00 | 1.58% | 46,711 |
| Feb 2, 2026 | 17,910.00 | 17,910.00 | 17,230.00 | 17,770.00 | 17,770.00 | -0.78% | 33,179 |
| Jan 30, 2026 | 17,440.00 | 18,170.00 | 17,020.00 | 17,910.00 | 17,910.00 | 2.69% | 18,272 |
| Jan 29, 2026 | 17,380.00 | 18,000.00 | 17,250.00 | 17,440.00 | 17,440.00 | 0.35% | 22,955 |
| Jan 28, 2026 | 17,880.00 | 17,880.00 | 17,240.00 | 17,380.00 | 17,380.00 | -2.47% | 26,458 |
| Jan 27, 2026 | 17,930.00 | 17,980.00 | 17,680.00 | 17,820.00 | 17,820.00 | -0.61% | 18,522 |
| Jan 26, 2026 | 17,910.00 | 18,000.00 | 17,850.00 | 17,930.00 | 17,930.00 | 0.11% | 29,549 |
| Jan 23, 2026 | 17,920.00 | 17,920.00 | 17,640.00 | 17,910.00 | 17,910.00 | -0.06% | 27,477 |
| Jan 22, 2026 | 17,920.00 | 18,260.00 | 17,580.00 | 17,920.00 | 17,920.00 | - | 31,508 |
| Jan 21, 2026 | 17,800.00 | 17,990.00 | 17,680.00 | 17,920.00 | 17,920.00 | 0.67% | 54,129 |
| Jan 20, 2026 | 17,800.00 | 17,900.00 | 17,320.00 | 17,800.00 | 17,800.00 | - | 39,456 |
| Jan 19, 2026 | 17,600.00 | 17,800.00 | 17,350.00 | 17,800.00 | 17,800.00 | 1.14% | 32,905 |
| Jan 16, 2026 | 17,360.00 | 17,630.00 | 17,360.00 | 17,600.00 | 17,600.00 | 1.91% | 8,207 |
| Jan 15, 2026 | 17,100.00 | 17,410.00 | 17,010.00 | 17,270.00 | 17,270.00 | 0.99% | 29,441 |
| Jan 14, 2026 | 16,830.00 | 17,220.00 | 16,780.00 | 17,100.00 | 17,100.00 | 1.60% | 61,924 |
| Jan 13, 2026 | 16,920.00 | 17,250.00 | 16,760.00 | 16,830.00 | 16,830.00 | -0.53% | 21,969 |
| Jan 12, 2026 | 17,000.00 | 17,000.00 | 16,700.00 | 16,920.00 | 16,920.00 | -0.47% | 38,560 |
| Jan 9, 2026 | 16,710.00 | 17,070.00 | 16,700.00 | 17,000.00 | 17,000.00 | 1.74% | 16,621 |
| Jan 8, 2026 | 16,730.00 | 16,850.00 | 16,500.00 | 16,710.00 | 16,710.00 | -0.12% | 15,144 |
| Jan 7, 2026 | 16,510.00 | 16,790.00 | 16,510.00 | 16,730.00 | 16,730.00 | 1.33% | 28,006 |
| Jan 6, 2026 | 15,570.00 | 16,810.00 | 15,570.00 | 16,510.00 | 16,510.00 | 6.04% | 105,214 |
| Jan 5, 2026 | 15,500.00 | 15,570.00 | 15,410.00 | 15,570.00 | 15,570.00 | 1.10% | 24,848 |
| Jan 1, 2026 | 15,060.00 | 15,490.00 | 15,060.00 | 15,400.00 | 15,400.00 | 2.26% | 22,771 |
| Dec 31, 2025 | 15,160.00 | 15,160.00 | 14,950.00 | 15,060.00 | 15,060.00 | -0.66% | 30,945 |
| Dec 30, 2025 | 14,870.00 | 15,170.00 | 14,810.00 | 15,160.00 | 15,160.00 | 1.95% | 21,887 |
| Dec 29, 2025 | 15,010.00 | 15,010.00 | 14,710.00 | 14,870.00 | 14,870.00 | -0.47% | 15,195 |
| Dec 28, 2025 | 14,630.00 | 14,980.00 | 14,550.00 | 14,940.00 | 14,940.00 | 2.12% | 9,308 |
| Dec 25, 2025 | 15,000.00 | 15,000.00 | 14,440.00 | 14,630.00 | 14,630.00 | -2.47% | 18,069 |
| Dec 24, 2025 | 15,000.00 | 15,200.00 | 14,600.00 | 15,000.00 | 15,000.00 | - | 30,765 |
| Dec 23, 2025 | 15,120.00 | 15,130.00 | 14,850.00 | 15,000.00 | 15,000.00 | -0.79% | 19,709 |
| Dec 22, 2025 | 14,710.00 | 15,120.00 | 14,610.00 | 15,120.00 | 15,120.00 | 2.79% | 27,435 |
| Dec 21, 2025 | 14,750.00 | 15,060.00 | 14,650.00 | 14,710.00 | 14,710.00 | -0.47% | 4,001 |
| Dec 18, 2025 | 14,420.00 | 14,780.00 | 14,280.00 | 14,780.00 | 14,780.00 | 2.50% | 41,668 |
| Dec 17, 2025 | 14,600.00 | 14,650.00 | 14,290.00 | 14,420.00 | 14,420.00 | -1.23% | 65,591 |
| Dec 16, 2025 | 14,540.00 | 14,770.00 | 14,300.00 | 14,600.00 | 14,600.00 | 1.04% | 38,953 |
| Dec 15, 2025 | 14,660.00 | 14,700.00 | 14,330.00 | 14,450.00 | 14,450.00 | -1.43% | 13,105 |
| Dec 14, 2025 | 14,680.00 | 14,700.00 | 14,460.00 | 14,660.00 | 14,660.00 | -0.14% | 4,155 |
| Dec 11, 2025 | 14,350.00 | 14,860.00 | 14,090.00 | 14,680.00 | 14,680.00 | 2.30% | 26,556 |
| Dec 10, 2025 | 14,460.00 | 14,490.00 | 14,270.00 | 14,350.00 | 14,350.00 | -0.76% | 18,959 |
| Dec 9, 2025 | 14,800.00 | 15,110.00 | 14,350.00 | 14,460.00 | 14,460.00 | -2.30% | 21,139 |
| Dec 8, 2025 | 15,000.00 | 15,240.00 | 14,570.00 | 14,800.00 | 14,800.00 | -1.92% | 30,299 |
| Dec 7, 2025 | 15,120.00 | 15,220.00 | 14,930.00 | 15,090.00 | 15,090.00 | -0.20% | 17,564 |
| Dec 4, 2025 | 15,090.00 | 15,220.00 | 14,990.00 | 15,120.00 | 14,947.55 | 0.73% | 79,449 |
| Dec 3, 2025 | 15,070.00 | 15,090.00 | 14,690.00 | 15,010.00 | 14,838.81 | 0.13% | 14,750 |
| Dec 2, 2025 | 15,090.00 | 15,370.00 | 14,900.00 | 14,990.00 | 14,819.03 | -0.66% | 83,257 |
| Dec 1, 2025 | 15,220.00 | 15,230.00 | 14,680.00 | 15,090.00 | 14,917.89 | -0.85% | 22,352 |
| Nov 30, 2025 | 14,900.00 | 15,240.00 | 14,840.00 | 15,220.00 | 15,046.41 | 2.15% | 14,808 |
| Nov 27, 2025 | 15,140.00 | 15,440.00 | 14,590.00 | 14,900.00 | 14,730.06 | -0.93% | 42,557 |
| Nov 26, 2025 | 15,140.00 | 15,410.00 | 14,950.00 | 15,040.00 | 14,868.46 | -0.66% | 23,666 |
| Nov 25, 2025 | 15,100.00 | 15,220.00 | 15,000.00 | 15,140.00 | 14,967.32 | 0.73% | 34,972 |
| Nov 24, 2025 | 14,680.00 | 15,090.00 | 14,630.00 | 15,030.00 | 14,858.58 | 2.59% | 16,391 |
| Nov 23, 2025 | 14,890.00 | 15,000.00 | 14,510.00 | 14,650.00 | 14,482.91 | -1.61% | 8,265 |
| Nov 20, 2025 | 15,040.00 | 15,270.00 | 14,750.00 | 14,890.00 | 14,720.17 | -0.73% | 60,250 |
| Nov 19, 2025 | 15,280.00 | 15,280.00 | 14,770.00 | 15,000.00 | 14,828.92 | 0.67% | 22,132 |
| Nov 18, 2025 | 15,430.00 | 15,450.00 | 14,850.00 | 14,900.00 | 14,730.06 | -3.43% | 21,325 |
| Nov 17, 2025 | 15,180.00 | 15,590.00 | 14,960.00 | 15,430.00 | 15,254.02 | 1.65% | 36,773 |
| Nov 16, 2025 | 15,000.00 | 15,230.00 | 14,900.00 | 15,180.00 | 15,006.87 | 1.20% | 17,212 |
| Nov 13, 2025 | 14,800.00 | 15,080.00 | 14,700.00 | 15,000.00 | 14,828.92 | 1.35% | 26,234 |
| Nov 12, 2025 | 14,600.00 | 15,200.00 | 14,490.00 | 14,800.00 | 14,631.20 | 1.37% | 54,936 |
| Nov 11, 2025 | 14,350.00 | 14,990.00 | 14,290.00 | 14,600.00 | 14,433.48 | 1.74% | 32,303 |
| Nov 10, 2025 | 14,370.00 | 14,490.00 | 14,260.00 | 14,350.00 | 14,186.33 | 0.70% | 13,699 |
| Nov 9, 2025 | 13,900.00 | 14,270.00 | 13,790.00 | 14,250.00 | 14,087.47 | 2.52% | 15,476 |
| Nov 6, 2025 | 14,310.00 | 14,460.00 | 13,900.00 | 13,900.00 | 13,741.47 | -2.87% | 422,306 |
| Nov 5, 2025 | 14,300.00 | 14,490.00 | 14,190.00 | 14,310.00 | 14,146.79 | 0.07% | 23,700 |
| Nov 4, 2025 | 14,390.00 | 14,560.00 | 14,160.00 | 14,300.00 | 14,136.90 | -0.63% | 19,056 |
| Nov 3, 2025 | 14,250.00 | 14,450.00 | 14,240.00 | 14,390.00 | 14,225.88 | 0.98% | 22,365 |
| Nov 2, 2025 | 14,270.00 | 14,280.00 | 14,100.00 | 14,250.00 | 14,087.47 | -0.14% | 7,305 |
| Oct 30, 2025 | 14,240.00 | 14,380.00 | 14,110.00 | 14,270.00 | 14,107.25 | 0.21% | 20,983 |
| Oct 29, 2025 | 14,080.00 | 14,370.00 | 14,080.00 | 14,240.00 | 14,077.59 | 1.14% | 25,410 |
| Oct 28, 2025 | 14,290.00 | 14,290.00 | 14,020.00 | 14,080.00 | 13,919.41 | -1.47% | 28,927 |
| Oct 27, 2025 | 14,000.00 | 14,290.00 | 14,000.00 | 14,290.00 | 14,127.02 | 1.49% | 40,600 |
| Oct 26, 2025 | 13,990.00 | 14,190.00 | 13,990.00 | 14,080.00 | 13,919.41 | 1.15% | 7,445 |
| Oct 23, 2025 | 13,770.00 | 14,260.00 | 13,540.00 | 13,920.00 | 13,761.24 | 1.09% | 35,444 |
| Oct 22, 2025 | 13,720.00 | 13,900.00 | 13,520.00 | 13,770.00 | 13,612.95 | 0.51% | 70,588 |
| Oct 21, 2025 | 13,700.00 | 13,970.00 | 13,390.00 | 13,700.00 | 13,543.75 | - | 23,624 |
| Oct 20, 2025 | 13,970.00 | 14,270.00 | 13,620.00 | 13,700.00 | 13,543.75 | -1.93% | 41,137 |
| Oct 19, 2025 | 14,040.00 | 14,250.00 | 13,570.00 | 13,970.00 | 13,810.67 | -0.50% | 10,414 |