NewMed Energy - Limited Partnership (TLV:NWMD)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,689.00
+4.00 (0.24%)
At close: Dec 4, 2025
TLV:NWMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,714.00 | 1,743.00 | 1,670.00 | 1,689.00 | 1,689.00 | 0.24% | 1,870,428 |
| Dec 3, 2025 | 1,708.00 | 1,708.00 | 1,667.00 | 1,685.00 | 1,685.00 | -1.35% | 719,875 |
| Dec 2, 2025 | 1,665.00 | 1,711.00 | 1,659.00 | 1,708.00 | 1,708.00 | 3.83% | 1,030,848 |
| Dec 1, 2025 | 1,622.00 | 1,660.00 | 1,616.00 | 1,645.00 | 1,645.00 | -0.18% | 751,187 |
| Nov 30, 2025 | 1,640.00 | 1,650.00 | 1,610.00 | 1,648.00 | 1,648.00 | - | 1,055,429 |
| Nov 27, 2025 | 1,642.00 | 1,652.00 | 1,593.00 | 1,648.00 | 1,648.00 | -0.12% | 1,207,453 |
| Nov 26, 2025 | 1,649.00 | 1,671.00 | 1,632.00 | 1,650.00 | 1,650.00 | 0.12% | 439,157 |
| Nov 25, 2025 | 1,619.00 | 1,648.00 | 1,601.00 | 1,648.00 | 1,648.00 | 2.94% | 641,476 |
| Nov 24, 2025 | 1,610.00 | 1,642.00 | 1,599.00 | 1,601.00 | 1,601.00 | -0.56% | 765,045 |
| Nov 23, 2025 | 1,662.00 | 1,662.00 | 1,610.00 | 1,610.00 | 1,610.00 | -3.13% | 724,694 |
| Nov 20, 2025 | 1,739.00 | 1,741.00 | 1,651.00 | 1,662.00 | 1,662.00 | -3.93% | 925,860 |
| Nov 19, 2025 | 1,764.00 | 1,777.00 | 1,692.00 | 1,730.00 | 1,730.00 | -2.81% | 894,866 |
| Nov 18, 2025 | 1,758.00 | 1,796.00 | 1,752.00 | 1,780.00 | 1,763.37 | 1.25% | 933,660 |
| Nov 17, 2025 | 1,725.00 | 1,771.00 | 1,707.00 | 1,758.00 | 1,741.57 | 1.91% | 1,074,271 |
| Nov 16, 2025 | 1,681.00 | 1,725.00 | 1,681.00 | 1,725.00 | 1,708.88 | 1.11% | 400,469 |
| Nov 13, 2025 | 1,670.00 | 1,715.00 | 1,665.00 | 1,706.00 | 1,690.06 | 2.77% | 1,442,497 |
| Nov 12, 2025 | 1,650.00 | 1,670.00 | 1,640.00 | 1,660.00 | 1,644.49 | 0.61% | 558,334 |
| Nov 11, 2025 | 1,650.00 | 1,658.00 | 1,624.00 | 1,650.00 | 1,634.58 | - | 813,610 |
| Nov 10, 2025 | 1,704.00 | 1,704.00 | 1,650.00 | 1,650.00 | 1,634.58 | -3.17% | 1,279,319 |
| Nov 9, 2025 | 1,701.00 | 1,716.00 | 1,681.00 | 1,704.00 | 1,688.08 | 0.53% | 315,072 |
| Nov 6, 2025 | 1,746.00 | 1,746.00 | 1,685.00 | 1,695.00 | 1,679.16 | -2.42% | 2,202,595 |
| Nov 5, 2025 | 1,710.00 | 1,750.00 | 1,693.00 | 1,737.00 | 1,720.77 | 1.58% | 1,336,485 |
| Nov 4, 2025 | 1,710.00 | 1,733.00 | 1,696.00 | 1,710.00 | 1,694.02 | -0.58% | 937,538 |
| Nov 3, 2025 | 1,700.00 | 1,745.00 | 1,683.00 | 1,720.00 | 1,703.93 | 1.18% | 885,736 |
| Nov 2, 2025 | 1,670.00 | 1,708.00 | 1,649.00 | 1,700.00 | 1,684.12 | 1.61% | 681,508 |
| Oct 30, 2025 | 1,633.00 | 1,688.00 | 1,629.00 | 1,673.00 | 1,657.37 | 3.27% | 3,352,588 |
| Oct 29, 2025 | 1,631.00 | 1,651.00 | 1,620.00 | 1,620.00 | 1,604.86 | -0.67% | 607,229 |
| Oct 28, 2025 | 1,679.00 | 1,684.00 | 1,631.00 | 1,631.00 | 1,615.76 | -3.15% | 486,638 |
| Oct 27, 2025 | 1,698.00 | 1,717.00 | 1,674.00 | 1,684.00 | 1,668.27 | -0.82% | 348,482 |
| Oct 26, 2025 | 1,672.00 | 1,699.00 | 1,665.00 | 1,698.00 | 1,682.13 | 2.60% | 333,364 |
| Oct 23, 2025 | 1,626.00 | 1,661.00 | 1,626.00 | 1,655.00 | 1,639.54 | 1.78% | 938,429 |
| Oct 22, 2025 | 1,632.00 | 1,652.00 | 1,623.00 | 1,626.00 | 1,610.81 | -0.18% | 3,342,658 |
| Oct 21, 2025 | 1,678.00 | 1,692.00 | 1,622.00 | 1,629.00 | 1,613.78 | -2.57% | 985,072 |
| Oct 20, 2025 | 1,701.00 | 1,729.00 | 1,672.00 | 1,672.00 | 1,656.38 | -1.70% | 750,919 |
| Oct 19, 2025 | 1,747.00 | 1,749.00 | 1,701.00 | 1,701.00 | 1,685.11 | -2.30% | 510,113 |
| Oct 16, 2025 | 1,730.00 | 1,765.00 | 1,730.00 | 1,741.00 | 1,724.73 | -0.74% | 775,028 |
| Oct 15, 2025 | 1,768.00 | 1,780.00 | 1,711.00 | 1,754.00 | 1,737.61 | -1.74% | 1,485,662 |
| Oct 12, 2025 | 1,780.00 | 1,800.00 | 1,760.00 | 1,785.00 | 1,768.32 | 0.06% | 734,189 |
| Oct 9, 2025 | 1,761.00 | 1,809.00 | 1,761.00 | 1,784.00 | 1,767.33 | 1.31% | 1,088,892 |
| Oct 8, 2025 | 1,731.00 | 1,764.00 | 1,730.00 | 1,761.00 | 1,744.55 | 0.06% | 472,043 |
| Oct 5, 2025 | 1,790.00 | 1,799.00 | 1,740.00 | 1,760.00 | 1,743.56 | 0.92% | 1,078,901 |
| Sep 30, 2025 | 1,692.00 | 1,746.00 | 1,690.00 | 1,744.00 | 1,727.71 | 4.37% | 1,575,461 |
| Sep 29, 2025 | 1,648.00 | 1,674.00 | 1,648.00 | 1,671.00 | 1,655.39 | 2.33% | 999,339 |
| Sep 28, 2025 | 1,620.00 | 1,648.00 | 1,617.00 | 1,633.00 | 1,617.74 | 1.94% | 504,797 |
| Sep 25, 2025 | 1,580.00 | 1,619.00 | 1,572.00 | 1,602.00 | 1,587.03 | 2.04% | 1,500,608 |
| Sep 21, 2025 | 1,614.00 | 1,635.00 | 1,570.00 | 1,570.00 | 1,555.33 | -2.73% | 504,872 |
| Sep 18, 2025 | 1,565.00 | 1,614.00 | 1,561.00 | 1,614.00 | 1,598.92 | 3.00% | 839,348 |
| Sep 17, 2025 | 1,599.00 | 1,625.00 | 1,556.00 | 1,567.00 | 1,552.36 | -1.14% | 1,282,953 |
| Sep 16, 2025 | 1,548.00 | 1,597.00 | 1,500.00 | 1,585.00 | 1,570.19 | 2.92% | 1,726,112 |
| Sep 15, 2025 | 1,580.00 | 1,593.00 | 1,522.00 | 1,540.00 | 1,525.61 | -2.41% | 992,264 |
| Sep 14, 2025 | 1,600.00 | 1,609.00 | 1,578.00 | 1,578.00 | 1,563.26 | -1.99% | 317,060 |
| Sep 11, 2025 | 1,622.00 | 1,641.00 | 1,602.00 | 1,610.00 | 1,594.96 | -0.37% | 595,369 |
| Sep 10, 2025 | 1,607.00 | 1,640.00 | 1,560.00 | 1,616.00 | 1,600.90 | -0.55% | 432,431 |
| Sep 9, 2025 | 1,615.00 | 1,636.00 | 1,594.00 | 1,625.00 | 1,609.82 | -0.12% | 851,671 |
| Sep 8, 2025 | 1,630.00 | 1,646.00 | 1,613.00 | 1,627.00 | 1,611.80 | - | 779,831 |
| Sep 7, 2025 | 1,625.00 | 1,627.00 | 1,612.00 | 1,627.00 | 1,611.80 | 0.06% | 265,031 |
| Sep 4, 2025 | 1,631.00 | 1,645.00 | 1,604.00 | 1,626.00 | 1,610.81 | -0.25% | 657,342 |
| Sep 3, 2025 | 1,591.00 | 1,630.00 | 1,591.00 | 1,630.00 | 1,614.77 | 2.45% | 623,593 |
| Sep 2, 2025 | 1,593.00 | 1,605.00 | 1,580.00 | 1,591.00 | 1,576.13 | -0.13% | 701,616 |
| Sep 1, 2025 | 1,588.00 | 1,604.00 | 1,581.00 | 1,593.00 | 1,578.12 | -0.75% | 473,874 |
| Aug 31, 2025 | 1,575.00 | 1,605.00 | 1,542.00 | 1,605.00 | 1,590.00 | 2.43% | 473,297 |
| Aug 28, 2025 | 1,590.00 | 1,590.00 | 1,550.00 | 1,567.00 | 1,552.36 | 0.13% | 1,830,012 |
| Aug 27, 2025 | 1,569.00 | 1,573.00 | 1,553.00 | 1,565.00 | 1,550.38 | 0.32% | 723,810 |
| Aug 26, 2025 | 1,575.00 | 1,590.00 | 1,530.00 | 1,560.00 | 1,545.42 | -2.50% | 1,125,115 |
| Aug 25, 2025 | 1,578.00 | 1,605.00 | 1,577.00 | 1,600.00 | 1,585.05 | 0.25% | 564,598 |
| Aug 24, 2025 | 1,601.00 | 1,623.00 | 1,596.00 | 1,596.00 | 1,581.09 | -0.56% | 390,973 |
| Aug 21, 2025 | 1,564.00 | 1,622.00 | 1,558.00 | 1,605.00 | 1,590.00 | 1.26% | 1,424,853 |
| Aug 20, 2025 | 1,574.00 | 1,634.00 | 1,574.00 | 1,585.00 | 1,570.19 | -0.94% | 538,806 |
| Aug 19, 2025 | 1,588.00 | 1,620.00 | 1,580.00 | 1,600.00 | 1,585.05 | 0.63% | 884,324 |
| Aug 18, 2025 | 1,585.00 | 1,611.00 | 1,572.00 | 1,590.00 | 1,558.03 | -0.69% | 578,461 |
| Aug 17, 2025 | 1,589.00 | 1,609.00 | 1,581.00 | 1,601.00 | 1,568.81 | 1.33% | 376,967 |
| Aug 14, 2025 | 1,565.00 | 1,587.00 | 1,557.00 | 1,580.00 | 1,548.24 | 1.09% | 663,842 |
| Aug 13, 2025 | 1,560.00 | 1,582.00 | 1,539.00 | 1,563.00 | 1,531.58 | 0.19% | 816,869 |
| Aug 12, 2025 | 1,556.00 | 1,579.00 | 1,547.00 | 1,560.00 | 1,528.64 | 0.65% | 926,900 |
| Aug 11, 2025 | 1,555.00 | 1,559.00 | 1,522.00 | 1,550.00 | 1,518.84 | -0.26% | 1,350,444 |
| Aug 10, 2025 | 1,565.00 | 1,583.00 | 1,549.00 | 1,554.00 | 1,522.76 | -0.06% | 1,199,008 |
| Aug 7, 2025 | 1,530.00 | 1,588.00 | 1,528.00 | 1,555.00 | 1,523.74 | 4.15% | 6,400,622 |
| Aug 6, 2025 | 1,488.00 | 1,518.00 | 1,480.00 | 1,493.00 | 1,462.98 | 0.34% | 1,755,002 |
| Aug 5, 2025 | 1,475.00 | 1,504.00 | 1,461.00 | 1,488.00 | 1,458.09 | -0.13% | 1,353,923 |
| Aug 4, 2025 | 1,535.00 | 1,560.00 | 1,487.00 | 1,490.00 | 1,460.04 | -2.93% | 892,044 |
| Jul 31, 2025 | 1,534.00 | 1,553.00 | 1,528.00 | 1,535.00 | 1,504.14 | 0.26% | 831,121 |
| Jul 30, 2025 | 1,565.00 | 1,573.00 | 1,531.00 | 1,531.00 | 1,500.22 | -2.17% | 446,390 |
| Jul 29, 2025 | 1,547.00 | 1,569.00 | 1,543.00 | 1,565.00 | 1,533.54 | 0.58% | 590,379 |
| Jul 28, 2025 | 1,555.00 | 1,562.00 | 1,534.00 | 1,556.00 | 1,524.72 | - | 921,842 |
| Jul 27, 2025 | 1,576.00 | 1,576.00 | 1,554.00 | 1,556.00 | 1,524.72 | -0.26% | 636,948 |
| Jul 24, 2025 | 1,585.00 | 1,599.00 | 1,556.00 | 1,560.00 | 1,528.64 | -3.35% | 4,455,717 |
| Jul 23, 2025 | 1,628.00 | 1,643.00 | 1,608.00 | 1,614.00 | 1,581.55 | 0.69% | 857,775 |
| Jul 22, 2025 | 1,590.00 | 1,625.00 | 1,575.00 | 1,603.00 | 1,570.77 | 0.82% | 893,184 |
| Jul 21, 2025 | 1,589.00 | 1,600.00 | 1,567.00 | 1,590.00 | 1,558.03 | 0.06% | 749,322 |
| Jul 20, 2025 | 1,556.00 | 1,589.00 | 1,556.00 | 1,589.00 | 1,557.05 | 2.12% | 505,922 |
| Jul 17, 2025 | 1,582.00 | 1,595.00 | 1,554.00 | 1,556.00 | 1,524.72 | -0.77% | 1,098,240 |
| Jul 16, 2025 | 1,585.00 | 1,616.00 | 1,564.00 | 1,568.00 | 1,536.48 | -1.26% | 931,210 |
| Jul 15, 2025 | 1,601.00 | 1,685.00 | 1,584.00 | 1,588.00 | 1,556.07 | -2.58% | 2,027,123 |
| Jul 14, 2025 | 1,650.00 | 1,650.00 | 1,586.00 | 1,630.00 | 1,597.23 | -1.87% | 848,338 |
| Jul 13, 2025 | 1,680.00 | 1,698.00 | 1,619.00 | 1,661.00 | 1,627.61 | -2.87% | 561,525 |
| Jul 10, 2025 | 1,719.00 | 1,735.00 | 1,710.00 | 1,710.00 | 1,675.62 | -1.50% | 860,432 |
| Jul 9, 2025 | 1,696.00 | 1,736.00 | 1,690.00 | 1,736.00 | 1,701.10 | 2.90% | 822,344 |
| Jul 8, 2025 | 1,692.00 | 1,718.00 | 1,673.00 | 1,687.00 | 1,653.08 | -0.88% | 963,973 |
| Jul 7, 2025 | 1,735.00 | 1,740.00 | 1,684.00 | 1,702.00 | 1,667.78 | -1.90% | 1,732,855 |
| Jul 6, 2025 | 1,760.00 | 1,760.00 | 1,727.00 | 1,735.00 | 1,700.12 | 0.52% | 568,625 |