Neto Malinda Trading Ltd. (TLV:NTML)
Israel
· Delayed Price · Currency is ILS · Price in ILA 16,760
-40 (-0.24%)
Apr 28, 2026, 5:24 PM IDT
Neto Malinda Trading Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16,800.00 | 16,800.00 | 16,790.00 | 16,800.00 | - | - | 64 |
| Apr 27, 2026 | 16,550.00 | 17,220.00 | 16,440.00 | 16,800.00 | 16,800.00 | 1.51% | 36,212 |
| Apr 24, 2026 | 16,450.00 | 16,990.00 | 16,450.00 | 16,550.00 | 16,550.00 | -0.48% | 19,600 |
| Apr 23, 2026 | 16,530.00 | 16,880.00 | 16,380.00 | 16,630.00 | 16,630.00 | 0.60% | 26,718 |
| Apr 20, 2026 | 16,590.00 | 16,900.00 | 16,320.00 | 16,530.00 | 16,530.00 | -0.36% | 32,610 |
| Apr 17, 2026 | 16,370.00 | 16,820.00 | 16,040.00 | 16,590.00 | 16,590.00 | 1.34% | 22,719 |
| Apr 16, 2026 | 16,810.00 | 16,900.00 | 16,300.00 | 16,370.00 | 16,370.00 | -2.62% | 37,514 |
| Apr 15, 2026 | 16,810.00 | 17,160.00 | 16,780.00 | 16,810.00 | 16,810.00 | - | 50,457 |
| Apr 14, 2026 | 16,400.00 | 16,860.00 | 16,390.00 | 16,810.00 | 16,810.00 | 1.88% | 84,894 |
| Apr 13, 2026 | 16,090.00 | 16,660.00 | 16,030.00 | 16,500.00 | 16,380.24 | 1.79% | 49,195 |
| Apr 10, 2026 | 15,650.00 | 16,650.00 | 15,450.00 | 16,210.00 | 16,092.35 | 3.58% | 57,503 |
| Apr 9, 2026 | 15,600.00 | 16,020.00 | 15,110.00 | 15,650.00 | 15,536.41 | 0.32% | 73,982 |
| Apr 6, 2026 | 15,950.00 | 16,030.00 | 15,430.00 | 15,600.00 | 15,486.78 | -2.19% | 27,759 |
| Apr 3, 2026 | 16,000.00 | 16,000.00 | 15,240.00 | 15,950.00 | 15,834.24 | 3.50% | 20,650 |
| Mar 31, 2026 | 15,190.00 | 15,690.00 | 14,770.00 | 15,410.00 | 15,298.16 | 1.45% | 65,157 |
| Mar 30, 2026 | 16,190.00 | 16,260.00 | 15,190.00 | 15,190.00 | 15,079.75 | -3.62% | 51,932 |
| Mar 27, 2026 | 15,630.00 | 16,260.00 | 15,600.00 | 15,760.00 | 15,645.61 | - | 20,977 |
| Mar 26, 2026 | 16,100.00 | 16,380.00 | 15,710.00 | 15,760.00 | 15,645.61 | -2.11% | 101,536 |
| Mar 25, 2026 | 16,520.00 | 17,080.00 | 15,970.00 | 16,100.00 | 15,983.15 | -2.54% | 37,776 |
| Mar 24, 2026 | 16,550.00 | 16,850.00 | 16,200.00 | 16,520.00 | 16,400.10 | -0.18% | 19,094 |
| Mar 23, 2026 | 17,160.00 | 17,980.00 | 16,550.00 | 16,550.00 | 16,429.88 | -4.28% | 28,402 |
| Mar 20, 2026 | 17,120.00 | 17,290.00 | 16,960.00 | 17,290.00 | 17,164.51 | 0.99% | 11,065 |
| Mar 19, 2026 | 17,120.00 | 17,530.00 | 17,050.00 | 17,120.00 | 16,995.74 | - | 13,725 |
| Mar 18, 2026 | 17,340.00 | 17,460.00 | 16,900.00 | 17,120.00 | 16,995.74 | -1.27% | 23,063 |
| Mar 17, 2026 | 16,940.00 | 17,390.00 | 16,650.00 | 17,340.00 | 17,214.15 | 2.36% | 38,028 |
| Mar 16, 2026 | 17,260.00 | 17,560.00 | 16,880.00 | 16,940.00 | 16,817.05 | -1.85% | 33,945 |
| Mar 13, 2026 | 17,550.00 | 17,580.00 | 17,170.00 | 17,260.00 | 17,134.73 | -1.65% | 14,547 |
| Mar 12, 2026 | 18,010.00 | 18,300.00 | 17,410.00 | 17,550.00 | 17,422.62 | -3.15% | 30,939 |
| Mar 11, 2026 | 18,300.00 | 18,400.00 | 17,640.00 | 18,120.00 | 17,988.49 | -0.98% | 16,918 |
| Mar 10, 2026 | 18,500.00 | 18,830.00 | 17,950.00 | 18,300.00 | 18,167.18 | -1.08% | 32,536 |
| Mar 9, 2026 | 19,220.00 | 19,220.00 | 18,360.00 | 18,500.00 | 18,365.73 | -3.75% | 37,702 |
| Mar 6, 2026 | 19,000.00 | 19,220.00 | 18,630.00 | 19,220.00 | 19,080.50 | 1.16% | 10,329 |
| Mar 5, 2026 | 18,500.00 | 19,190.00 | 18,500.00 | 19,000.00 | 18,862.10 | 2.70% | 25,739 |
| Mar 4, 2026 | 19,490.00 | 19,490.00 | 18,430.00 | 18,500.00 | 18,365.73 | -3.14% | 23,865 |
| Mar 2, 2026 | 19,000.00 | 19,230.00 | 18,670.00 | 19,100.00 | 18,961.37 | 4.95% | 58,437 |
| Feb 27, 2026 | 18,490.00 | 18,530.00 | 17,690.00 | 18,200.00 | 18,067.91 | 0.05% | 407,270 |
| Feb 26, 2026 | 19,160.00 | 19,270.00 | 17,670.00 | 18,190.00 | 18,057.98 | -5.06% | 85,892 |
| Feb 25, 2026 | 18,800.00 | 19,230.00 | 17,990.00 | 19,160.00 | 19,020.94 | 1.91% | 43,914 |
| Feb 24, 2026 | 19,060.00 | 19,170.00 | 18,680.00 | 18,800.00 | 18,663.55 | -1.36% | 24,179 |
| Feb 23, 2026 | 18,550.00 | 19,220.00 | 18,370.00 | 19,060.00 | 18,921.66 | 2.75% | 35,903 |
| Feb 20, 2026 | 18,490.00 | 18,720.00 | 18,320.00 | 18,550.00 | 18,415.37 | 0.82% | 22,516 |
| Feb 19, 2026 | 18,520.00 | 18,610.00 | 18,090.00 | 18,400.00 | 18,266.45 | -0.65% | 19,952 |
| Feb 18, 2026 | 18,700.00 | 18,880.00 | 18,460.00 | 18,520.00 | 18,385.58 | -0.96% | 34,998 |
| Feb 17, 2026 | 18,520.00 | 18,700.00 | 17,940.00 | 18,700.00 | 18,564.28 | 0.97% | 25,396 |
| Feb 16, 2026 | 18,740.00 | 18,900.00 | 18,390.00 | 18,520.00 | 18,385.58 | -0.91% | 27,278 |
| Feb 13, 2026 | 18,920.00 | 18,920.00 | 18,490.00 | 18,690.00 | 18,554.35 | -1.22% | 22,459 |
| Feb 12, 2026 | 18,870.00 | 19,090.00 | 18,730.00 | 18,920.00 | 18,782.68 | 0.26% | 58,089 |
| Feb 11, 2026 | 18,010.00 | 19,270.00 | 18,010.00 | 18,870.00 | 18,733.04 | 4.78% | 87,454 |
| Feb 10, 2026 | 17,510.00 | 18,080.00 | 17,460.00 | 18,010.00 | 17,879.28 | 2.86% | 35,636 |
| Feb 9, 2026 | 17,550.00 | 17,700.00 | 17,350.00 | 17,510.00 | 17,382.91 | 0.75% | 25,416 |
| Feb 6, 2026 | 17,570.00 | 17,690.00 | 17,380.00 | 17,380.00 | 17,253.86 | -1.08% | 11,679 |
| Feb 5, 2026 | 17,760.00 | 17,830.00 | 17,390.00 | 17,570.00 | 17,442.48 | -0.45% | 66,137 |
| Feb 4, 2026 | 18,050.00 | 18,100.00 | 17,560.00 | 17,650.00 | 17,521.90 | -2.22% | 25,841 |
| Feb 3, 2026 | 17,770.00 | 18,160.00 | 17,530.00 | 18,050.00 | 17,918.99 | 1.58% | 46,711 |
| Feb 2, 2026 | 17,910.00 | 17,910.00 | 17,230.00 | 17,770.00 | 17,641.03 | -0.78% | 33,179 |
| Jan 30, 2026 | 17,440.00 | 18,170.00 | 17,020.00 | 17,910.00 | 17,780.01 | 2.69% | 18,272 |
| Jan 29, 2026 | 17,380.00 | 18,000.00 | 17,250.00 | 17,440.00 | 17,313.42 | 0.35% | 22,955 |
| Jan 28, 2026 | 17,880.00 | 17,880.00 | 17,240.00 | 17,380.00 | 17,253.86 | -2.47% | 26,458 |
| Jan 27, 2026 | 17,930.00 | 17,980.00 | 17,680.00 | 17,820.00 | 17,690.66 | -0.61% | 18,522 |
| Jan 26, 2026 | 17,910.00 | 18,000.00 | 17,850.00 | 17,930.00 | 17,799.87 | 0.11% | 29,549 |
| Jan 23, 2026 | 17,920.00 | 17,920.00 | 17,640.00 | 17,910.00 | 17,780.01 | -0.06% | 27,477 |
| Jan 22, 2026 | 17,920.00 | 18,260.00 | 17,580.00 | 17,920.00 | 17,789.94 | - | 31,508 |
| Jan 21, 2026 | 17,800.00 | 17,990.00 | 17,680.00 | 17,920.00 | 17,789.94 | 0.67% | 54,129 |
| Jan 20, 2026 | 17,800.00 | 17,900.00 | 17,320.00 | 17,800.00 | 17,670.81 | - | 39,456 |
| Jan 19, 2026 | 17,600.00 | 17,800.00 | 17,350.00 | 17,800.00 | 17,670.81 | 1.14% | 32,905 |
| Jan 16, 2026 | 17,360.00 | 17,630.00 | 17,360.00 | 17,600.00 | 17,472.26 | 1.91% | 8,207 |
| Jan 15, 2026 | 17,100.00 | 17,410.00 | 17,010.00 | 17,270.00 | 17,144.66 | 0.99% | 29,441 |
| Jan 14, 2026 | 16,830.00 | 17,220.00 | 16,780.00 | 17,100.00 | 16,975.89 | 1.60% | 61,924 |
| Jan 13, 2026 | 16,920.00 | 17,250.00 | 16,760.00 | 16,830.00 | 16,707.85 | -0.53% | 21,969 |
| Jan 12, 2026 | 17,000.00 | 17,000.00 | 16,700.00 | 16,920.00 | 16,797.20 | -0.47% | 38,560 |
| Jan 9, 2026 | 16,710.00 | 17,070.00 | 16,700.00 | 17,000.00 | 16,876.61 | 1.74% | 16,621 |
| Jan 8, 2026 | 16,730.00 | 16,850.00 | 16,500.00 | 16,710.00 | 16,588.72 | -0.12% | 15,144 |
| Jan 7, 2026 | 16,510.00 | 16,790.00 | 16,510.00 | 16,730.00 | 16,608.57 | 1.33% | 28,006 |
| Jan 6, 2026 | 15,570.00 | 16,810.00 | 15,570.00 | 16,510.00 | 16,390.17 | 6.04% | 105,214 |
| Jan 5, 2026 | 15,500.00 | 15,570.00 | 15,410.00 | 15,570.00 | 15,456.99 | 1.10% | 24,848 |
| Jan 1, 2026 | 15,060.00 | 15,490.00 | 15,060.00 | 15,400.00 | 15,288.23 | 2.26% | 22,771 |
| Dec 31, 2025 | 15,160.00 | 15,160.00 | 14,950.00 | 15,060.00 | 14,950.70 | -0.66% | 30,945 |
| Dec 30, 2025 | 14,870.00 | 15,170.00 | 14,810.00 | 15,160.00 | 15,049.97 | 1.95% | 21,887 |
| Dec 29, 2025 | 15,010.00 | 15,010.00 | 14,710.00 | 14,870.00 | 14,762.07 | -0.47% | 15,195 |
| Dec 28, 2025 | 14,630.00 | 14,980.00 | 14,550.00 | 14,940.00 | 14,831.57 | 2.12% | 9,308 |
| Dec 25, 2025 | 15,000.00 | 15,000.00 | 14,440.00 | 14,630.00 | 14,523.82 | -2.47% | 18,069 |
| Dec 24, 2025 | 15,000.00 | 15,200.00 | 14,600.00 | 15,000.00 | 14,891.13 | - | 30,765 |
| Dec 23, 2025 | 15,120.00 | 15,130.00 | 14,850.00 | 15,000.00 | 14,891.13 | -0.79% | 19,709 |
| Dec 22, 2025 | 14,710.00 | 15,120.00 | 14,610.00 | 15,120.00 | 15,010.26 | 2.79% | 27,435 |
| Dec 21, 2025 | 14,750.00 | 15,060.00 | 14,650.00 | 14,710.00 | 14,603.24 | -0.47% | 4,001 |
| Dec 18, 2025 | 14,420.00 | 14,780.00 | 14,280.00 | 14,780.00 | 14,672.73 | 2.50% | 41,668 |
| Dec 17, 2025 | 14,600.00 | 14,650.00 | 14,290.00 | 14,420.00 | 14,315.34 | -1.23% | 65,591 |
| Dec 16, 2025 | 14,540.00 | 14,770.00 | 14,300.00 | 14,600.00 | 14,494.03 | 1.04% | 38,953 |
| Dec 15, 2025 | 14,660.00 | 14,700.00 | 14,330.00 | 14,450.00 | 14,345.12 | -1.43% | 13,105 |
| Dec 14, 2025 | 14,680.00 | 14,700.00 | 14,460.00 | 14,660.00 | 14,553.60 | -0.14% | 4,155 |
| Dec 11, 2025 | 14,350.00 | 14,860.00 | 14,090.00 | 14,680.00 | 14,573.45 | 2.30% | 26,556 |
| Dec 10, 2025 | 14,460.00 | 14,490.00 | 14,270.00 | 14,350.00 | 14,245.85 | -0.76% | 18,959 |
| Dec 9, 2025 | 14,800.00 | 15,110.00 | 14,350.00 | 14,460.00 | 14,355.05 | -2.30% | 21,139 |
| Dec 8, 2025 | 15,000.00 | 15,240.00 | 14,570.00 | 14,800.00 | 14,692.58 | -1.92% | 30,299 |
| Dec 7, 2025 | 15,120.00 | 15,220.00 | 14,930.00 | 15,090.00 | 14,980.48 | -0.20% | 17,564 |
| Dec 4, 2025 | 15,090.00 | 15,220.00 | 14,990.00 | 15,120.00 | 14,839.06 | 0.73% | 79,449 |
| Dec 3, 2025 | 15,070.00 | 15,090.00 | 14,690.00 | 15,010.00 | 14,731.11 | 0.13% | 14,750 |
| Dec 2, 2025 | 15,090.00 | 15,370.00 | 14,900.00 | 14,990.00 | 14,711.48 | -0.66% | 83,257 |
| Dec 1, 2025 | 15,220.00 | 15,230.00 | 14,680.00 | 15,090.00 | 14,809.62 | -0.85% | 22,352 |
| Nov 30, 2025 | 14,900.00 | 15,240.00 | 14,840.00 | 15,220.00 | 14,937.20 | 2.15% | 14,808 |