NewMed Energy - Limited Partnership (TLV:NWMD)
Israel
· Delayed Price · Currency is ILS · Price in ILA 2,192.00
-43.00 (-1.92%)
At close: Mar 9, 2026
TLV:NWMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2,255.00 | 2,290.00 | 2,100.00 | 2,192.00 | 2,192.00 | -1.92% | 1,944,771 |
| Mar 6, 2026 | 2,219.00 | 2,247.00 | 2,200.00 | 2,235.00 | 2,235.00 | 1.59% | 909,352 |
| Mar 5, 2026 | 2,186.00 | 2,220.00 | 2,171.00 | 2,200.00 | 2,200.00 | 0.23% | 1,399,966 |
| Mar 4, 2026 | 2,231.00 | 2,259.00 | 2,150.00 | 2,195.00 | 2,195.00 | 0.41% | 1,804,855 |
| Mar 2, 2026 | 2,020.00 | 2,186.00 | 2,020.00 | 2,186.00 | 2,186.00 | 11.87% | 2,070,165 |
| Feb 27, 2026 | 2,023.00 | 2,037.00 | 1,936.00 | 1,954.00 | 1,954.00 | -3.51% | 679,328 |
| Feb 26, 2026 | 2,030.00 | 2,069.00 | 1,991.00 | 2,025.00 | 2,025.00 | -0.25% | 833,083 |
| Feb 25, 2026 | 2,045.00 | 2,048.00 | 1,968.00 | 2,030.00 | 2,030.00 | -0.10% | 1,891,847 |
| Feb 24, 2026 | 2,059.00 | 2,065.00 | 1,999.00 | 2,032.00 | 2,032.00 | -1.31% | 742,582 |
| Feb 23, 2026 | 2,109.00 | 2,109.00 | 2,053.00 | 2,059.00 | 2,059.00 | -2.37% | 478,362 |
| Feb 20, 2026 | 2,084.00 | 2,116.00 | 2,044.00 | 2,109.00 | 2,109.00 | 1.15% | 1,612,362 |
| Feb 19, 2026 | 2,095.00 | 2,109.00 | 2,058.00 | 2,085.00 | 2,085.00 | -0.48% | 635,505 |
| Feb 18, 2026 | 2,094.00 | 2,118.00 | 2,083.00 | 2,095.00 | 2,095.00 | 0.05% | 621,640 |
| Feb 17, 2026 | 2,090.00 | 2,114.00 | 2,070.00 | 2,094.00 | 2,094.00 | 0.19% | 1,178,718 |
| Feb 16, 2026 | 2,090.00 | 2,120.00 | 2,079.00 | 2,090.00 | 2,090.00 | 0.48% | 660,282 |
| Feb 13, 2026 | 2,075.00 | 2,080.00 | 2,054.00 | 2,080.00 | 2,080.00 | 0.24% | 805,765 |
| Feb 12, 2026 | 2,065.00 | 2,075.00 | 2,037.00 | 2,075.00 | 2,075.00 | 0.48% | 608,634 |
| Feb 11, 2026 | 2,053.00 | 2,067.00 | 2,020.00 | 2,065.00 | 2,065.00 | 0.24% | 1,298,666 |
| Feb 10, 2026 | 2,028.00 | 2,060.00 | 2,019.00 | 2,060.00 | 2,060.00 | 1.83% | 800,072 |
| Feb 9, 2026 | 1,985.00 | 2,038.00 | 1,870.00 | 2,023.00 | 2,023.00 | 2.69% | 1,810,497 |
| Feb 6, 2026 | 1,940.00 | 1,973.00 | 1,907.00 | 1,970.00 | 1,970.00 | 1.08% | 648,362 |
| Feb 5, 2026 | 1,988.00 | 1,992.00 | 1,918.00 | 1,949.00 | 1,949.00 | -1.76% | 2,068,588 |
| Feb 4, 2026 | 2,090.00 | 2,095.00 | 1,877.00 | 1,984.00 | 1,984.00 | -4.39% | 3,671,568 |
| Feb 3, 2026 | 2,040.00 | 2,080.00 | 2,021.00 | 2,075.00 | 2,075.00 | 2.27% | 1,025,354 |
| Feb 2, 2026 | 1,964.00 | 2,029.00 | 1,948.00 | 2,029.00 | 2,029.00 | 2.22% | 2,560,631 |
| Jan 30, 2026 | 1,977.00 | 1,990.00 | 1,969.00 | 1,985.00 | 1,985.00 | -0.05% | 1,210,494 |
| Jan 29, 2026 | 1,961.00 | 1,986.00 | 1,953.00 | 1,986.00 | 1,986.00 | 1.27% | 804,370 |
| Jan 28, 2026 | 1,973.00 | 1,984.00 | 1,946.00 | 1,961.00 | 1,961.00 | -0.61% | 1,584,366 |
| Jan 27, 2026 | 1,969.00 | 1,989.00 | 1,955.00 | 1,973.00 | 1,973.00 | 0.41% | 1,072,125 |
| Jan 26, 2026 | 1,918.00 | 1,969.00 | 1,886.00 | 1,965.00 | 1,965.00 | 2.45% | 1,699,269 |
| Jan 23, 2026 | 1,898.00 | 1,934.00 | 1,861.00 | 1,918.00 | 1,918.00 | 3.12% | 4,177,049 |
| Jan 22, 2026 | 1,837.00 | 1,868.00 | 1,820.00 | 1,860.00 | 1,860.00 | 2.20% | 801,593 |
| Jan 21, 2026 | 1,865.00 | 1,880.00 | 1,815.00 | 1,820.00 | 1,820.00 | -1.94% | 830,313 |
| Jan 20, 2026 | 1,873.00 | 1,877.00 | 1,817.00 | 1,856.00 | 1,856.00 | -0.48% | 527,830 |
| Jan 19, 2026 | 1,905.00 | 1,930.00 | 1,865.00 | 1,865.00 | 1,865.00 | -3.12% | 891,930 |
| Jan 16, 2026 | 1,910.00 | 1,995.00 | 1,910.00 | 1,925.00 | 1,925.00 | 2.28% | 2,151,608 |
| Jan 15, 2026 | 1,903.00 | 1,911.00 | 1,856.00 | 1,882.00 | 1,882.00 | -1.21% | 880,705 |
| Jan 14, 2026 | 1,912.00 | 1,959.00 | 1,905.00 | 1,905.00 | 1,905.00 | -0.37% | 1,006,603 |
| Jan 13, 2026 | 1,910.00 | 1,915.00 | 1,864.00 | 1,912.00 | 1,912.00 | 0.31% | 1,453,678 |
| Jan 12, 2026 | 1,900.00 | 1,914.00 | 1,885.00 | 1,906.00 | 1,906.00 | -0.47% | 2,311,185 |
| Jan 9, 2026 | 1,883.00 | 1,916.00 | 1,881.00 | 1,915.00 | 1,915.00 | 1.32% | 2,451,182 |
| Jan 8, 2026 | 1,901.00 | 1,909.00 | 1,852.00 | 1,890.00 | 1,890.00 | -0.53% | 3,336,493 |
| Jan 7, 2026 | 1,912.00 | 1,924.00 | 1,877.00 | 1,900.00 | 1,900.00 | -0.11% | 2,762,739 |
| Jan 6, 2026 | 1,882.00 | 1,903.00 | 1,847.00 | 1,902.00 | 1,902.00 | 1.49% | 2,992,442 |
| Jan 5, 2026 | 1,855.00 | 1,874.00 | 1,811.00 | 1,874.00 | 1,874.00 | 1.74% | 1,616,762 |
| Jan 1, 2026 | 1,790.00 | 1,842.00 | 1,785.00 | 1,842.00 | 1,842.00 | 2.16% | 958,882 |
| Dec 31, 2025 | 1,842.00 | 1,850.00 | 1,802.00 | 1,803.00 | 1,803.00 | -2.12% | 1,469,985 |
| Dec 30, 2025 | 1,802.00 | 1,847.00 | 1,801.00 | 1,842.00 | 1,842.00 | 1.66% | 732,380 |
| Dec 29, 2025 | 1,849.00 | 1,849.00 | 1,789.00 | 1,812.00 | 1,812.00 | -2.00% | 1,305,360 |
| Dec 28, 2025 | 1,766.00 | 1,849.00 | 1,766.00 | 1,849.00 | 1,849.00 | 2.27% | 712,600 |
| Dec 25, 2025 | 1,836.00 | 1,860.00 | 1,808.00 | 1,808.00 | 1,808.00 | -1.58% | 2,400,420 |
| Dec 24, 2025 | 1,800.00 | 1,859.00 | 1,792.00 | 1,837.00 | 1,837.00 | 2.06% | 1,811,048 |
| Dec 23, 2025 | 1,759.00 | 1,820.00 | 1,749.00 | 1,800.00 | 1,800.00 | 2.33% | 1,641,815 |
| Dec 22, 2025 | 1,725.00 | 1,767.00 | 1,709.00 | 1,759.00 | 1,759.00 | 1.97% | 888,077 |
| Dec 21, 2025 | 1,714.00 | 1,725.00 | 1,695.00 | 1,725.00 | 1,725.00 | 1.47% | 295,377 |
| Dec 18, 2025 | 1,744.00 | 1,757.00 | 1,694.00 | 1,700.00 | 1,700.00 | 1.98% | 2,108,188 |
| Dec 17, 2025 | 1,649.00 | 1,667.00 | 1,639.00 | 1,667.00 | 1,667.00 | 1.71% | 668,665 |
| Dec 16, 2025 | 1,648.00 | 1,654.00 | 1,625.00 | 1,639.00 | 1,639.00 | -0.73% | 1,074,828 |
| Dec 15, 2025 | 1,687.00 | 1,717.00 | 1,651.00 | 1,651.00 | 1,651.00 | -1.90% | 594,509 |
| Dec 14, 2025 | 1,695.00 | 1,695.00 | 1,665.00 | 1,683.00 | 1,683.00 | - | 333,478 |
| Dec 11, 2025 | 1,660.00 | 1,688.00 | 1,650.00 | 1,683.00 | 1,683.00 | 0.72% | 827,198 |
| Dec 10, 2025 | 1,710.00 | 1,716.00 | 1,664.00 | 1,671.00 | 1,671.00 | -2.28% | 1,198,419 |
| Dec 9, 2025 | 1,674.00 | 1,756.00 | 1,645.00 | 1,710.00 | 1,710.00 | 3.83% | 1,670,040 |
| Dec 8, 2025 | 1,667.00 | 1,682.00 | 1,646.00 | 1,647.00 | 1,647.00 | -1.20% | 518,832 |
| Dec 7, 2025 | 1,689.00 | 1,700.00 | 1,667.00 | 1,667.00 | 1,667.00 | -1.30% | 375,604 |
| 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 |