NewMed Energy - Limited Partnership (TLV:NWMD)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,872.00
-4.00 (-0.21%)
Apr 29, 2026, 10:04 AM IDT
TLV:NWMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,889.00 | 1,891.00 | 1,856.00 | 1,860.00 | - | -1.48% | 200,480 |
| Apr 27, 2026 | 1,890.00 | 1,913.00 | 1,868.00 | 1,888.00 | 1,888.00 | -0.79% | 485,790 |
| Apr 24, 2026 | 1,895.00 | 1,910.00 | 1,880.00 | 1,903.00 | 1,903.00 | -1.09% | 1,228,707 |
| Apr 23, 2026 | 1,876.00 | 1,935.00 | 1,876.00 | 1,924.00 | 1,924.00 | 2.56% | 1,361,494 |
| Apr 20, 2026 | 1,887.00 | 1,896.00 | 1,843.00 | 1,876.00 | 1,876.00 | -0.58% | 1,100,808 |
| Apr 17, 2026 | 1,923.00 | 1,942.00 | 1,887.00 | 1,887.00 | 1,887.00 | -2.38% | 483,795 |
| Apr 16, 2026 | 1,965.00 | 1,967.00 | 1,919.00 | 1,933.00 | 1,933.00 | -1.48% | 688,449 |
| Apr 15, 2026 | 1,950.00 | 1,986.00 | 1,946.00 | 1,962.00 | 1,962.00 | -1.01% | 858,816 |
| Apr 14, 2026 | 1,974.00 | 1,985.00 | 1,945.00 | 1,982.00 | 1,982.00 | -0.50% | 1,000,420 |
| Apr 13, 2026 | 1,961.00 | 1,999.00 | 1,961.00 | 1,992.00 | 1,992.00 | 1.32% | 923,862 |
| Apr 10, 2026 | 1,992.00 | 1,995.00 | 1,929.00 | 1,966.00 | 1,966.00 | 0.05% | 1,754,226 |
| Apr 9, 2026 | 1,810.00 | 1,975.00 | 1,799.00 | 1,965.00 | 1,965.00 | 8.86% | 3,562,570 |
| Apr 6, 2026 | 1,795.00 | 1,812.00 | 1,780.00 | 1,805.00 | 1,805.00 | 0.06% | 1,388,632 |
| Apr 3, 2026 | 1,750.00 | 1,828.00 | 1,735.00 | 1,804.00 | 1,804.00 | 0.28% | 2,793,802 |
| Mar 31, 2026 | 1,767.00 | 1,821.00 | 1,764.00 | 1,799.00 | 1,799.00 | 0.28% | 1,234,282 |
| Mar 30, 2026 | 1,775.00 | 1,797.00 | 1,760.00 | 1,794.00 | 1,794.00 | 0.11% | 2,160,115 |
| Mar 27, 2026 | 1,865.00 | 1,885.00 | 1,783.00 | 1,792.00 | 1,792.00 | -4.98% | 1,925,637 |
| Mar 26, 2026 | 1,868.00 | 1,900.00 | 1,859.00 | 1,886.00 | 1,886.00 | 0.21% | 698,340 |
| Mar 25, 2026 | 1,870.00 | 1,890.00 | 1,827.00 | 1,882.00 | 1,882.00 | 0.59% | 1,570,293 |
| Mar 24, 2026 | 1,905.00 | 1,945.00 | 1,851.00 | 1,871.00 | 1,871.00 | -4.39% | 1,862,239 |
| Mar 23, 2026 | 1,945.00 | 1,987.00 | 1,901.00 | 1,957.00 | 1,938.43 | -0.96% | 1,411,131 |
| Mar 20, 2026 | 1,971.00 | 1,977.00 | 1,944.00 | 1,976.00 | 1,957.25 | 0.25% | 605,377 |
| Mar 19, 2026 | 1,975.00 | 1,984.00 | 1,920.00 | 1,971.00 | 1,952.30 | -0.20% | 1,422,783 |
| Mar 18, 2026 | 1,928.00 | 1,975.00 | 1,920.00 | 1,975.00 | 1,956.26 | 2.44% | 1,092,564 |
| Mar 17, 2026 | 1,880.00 | 1,937.00 | 1,850.00 | 1,928.00 | 1,909.71 | 1.96% | 1,829,161 |
| Mar 16, 2026 | 1,933.00 | 1,951.00 | 1,866.00 | 1,891.00 | 1,873.06 | -3.96% | 2,350,761 |
| Mar 13, 2026 | 1,969.00 | 1,978.00 | 1,945.00 | 1,969.00 | 1,950.32 | -0.56% | 491,479 |
| Mar 12, 2026 | 1,988.00 | 2,015.00 | 1,958.00 | 1,980.00 | 1,961.21 | -1.00% | 1,756,583 |
| Mar 11, 2026 | 2,024.00 | 2,053.00 | 1,939.00 | 2,000.00 | 1,981.02 | -2.68% | 2,476,889 |
| Mar 10, 2026 | 2,144.00 | 2,157.00 | 2,032.00 | 2,055.00 | 2,035.50 | -6.25% | 2,080,308 |
| Mar 9, 2026 | 2,255.00 | 2,290.00 | 2,100.00 | 2,192.00 | 2,171.20 | -1.92% | 1,944,771 |
| Mar 6, 2026 | 2,219.00 | 2,247.00 | 2,200.00 | 2,235.00 | 2,213.79 | 1.59% | 909,352 |
| Mar 5, 2026 | 2,186.00 | 2,220.00 | 2,171.00 | 2,200.00 | 2,179.13 | 0.23% | 1,399,966 |
| Mar 4, 2026 | 2,231.00 | 2,259.00 | 2,150.00 | 2,195.00 | 2,174.17 | 0.41% | 1,804,855 |
| Mar 2, 2026 | 2,020.00 | 2,186.00 | 2,020.00 | 2,186.00 | 2,165.26 | 11.87% | 2,070,165 |
| Feb 27, 2026 | 2,023.00 | 2,037.00 | 1,936.00 | 1,954.00 | 1,935.46 | -3.51% | 679,328 |
| Feb 26, 2026 | 2,030.00 | 2,069.00 | 1,991.00 | 2,025.00 | 2,005.79 | -0.25% | 833,083 |
| Feb 25, 2026 | 2,045.00 | 2,048.00 | 1,968.00 | 2,030.00 | 2,010.74 | -0.10% | 1,891,847 |
| Feb 24, 2026 | 2,059.00 | 2,065.00 | 1,999.00 | 2,032.00 | 2,012.72 | -1.31% | 742,582 |
| Feb 23, 2026 | 2,109.00 | 2,109.00 | 2,053.00 | 2,059.00 | 2,039.46 | -2.37% | 478,362 |
| Feb 20, 2026 | 2,084.00 | 2,116.00 | 2,044.00 | 2,109.00 | 2,088.99 | 1.15% | 1,612,362 |
| Feb 19, 2026 | 2,095.00 | 2,109.00 | 2,058.00 | 2,085.00 | 2,065.22 | -0.48% | 635,505 |
| Feb 18, 2026 | 2,094.00 | 2,118.00 | 2,083.00 | 2,095.00 | 2,075.12 | 0.05% | 621,640 |
| Feb 17, 2026 | 2,090.00 | 2,114.00 | 2,070.00 | 2,094.00 | 2,074.13 | 0.19% | 1,178,718 |
| Feb 16, 2026 | 2,090.00 | 2,120.00 | 2,079.00 | 2,090.00 | 2,070.17 | 0.48% | 660,282 |
| Feb 13, 2026 | 2,075.00 | 2,080.00 | 2,054.00 | 2,080.00 | 2,060.26 | 0.24% | 805,765 |
| Feb 12, 2026 | 2,065.00 | 2,075.00 | 2,037.00 | 2,075.00 | 2,055.31 | 0.48% | 608,634 |
| Feb 11, 2026 | 2,053.00 | 2,067.00 | 2,020.00 | 2,065.00 | 2,045.41 | 0.24% | 1,298,666 |
| Feb 10, 2026 | 2,028.00 | 2,060.00 | 2,019.00 | 2,060.00 | 2,040.45 | 1.83% | 800,072 |
| Feb 9, 2026 | 1,985.00 | 2,038.00 | 1,870.00 | 2,023.00 | 2,003.80 | 2.69% | 1,810,497 |
| Feb 6, 2026 | 1,940.00 | 1,973.00 | 1,907.00 | 1,970.00 | 1,951.31 | 1.08% | 648,362 |
| Feb 5, 2026 | 1,988.00 | 1,992.00 | 1,918.00 | 1,949.00 | 1,930.51 | -1.76% | 2,068,588 |
| Feb 4, 2026 | 2,090.00 | 2,095.00 | 1,877.00 | 1,984.00 | 1,965.17 | -4.39% | 3,671,568 |
| Feb 3, 2026 | 2,040.00 | 2,080.00 | 2,021.00 | 2,075.00 | 2,055.31 | 2.27% | 1,025,354 |
| Feb 2, 2026 | 1,964.00 | 2,029.00 | 1,948.00 | 2,029.00 | 2,009.75 | 2.22% | 2,560,631 |
| Jan 30, 2026 | 1,977.00 | 1,990.00 | 1,969.00 | 1,985.00 | 1,966.17 | -0.05% | 1,210,494 |
| Jan 29, 2026 | 1,961.00 | 1,986.00 | 1,953.00 | 1,986.00 | 1,967.16 | 1.27% | 804,370 |
| Jan 28, 2026 | 1,973.00 | 1,984.00 | 1,946.00 | 1,961.00 | 1,942.39 | -0.61% | 1,584,366 |
| Jan 27, 2026 | 1,969.00 | 1,989.00 | 1,955.00 | 1,973.00 | 1,954.28 | 0.41% | 1,072,125 |
| Jan 26, 2026 | 1,918.00 | 1,969.00 | 1,886.00 | 1,965.00 | 1,946.36 | 2.45% | 1,699,269 |
| Jan 23, 2026 | 1,898.00 | 1,934.00 | 1,861.00 | 1,918.00 | 1,899.80 | 3.12% | 4,177,049 |
| Jan 22, 2026 | 1,837.00 | 1,868.00 | 1,820.00 | 1,860.00 | 1,842.35 | 2.20% | 801,593 |
| Jan 21, 2026 | 1,865.00 | 1,880.00 | 1,815.00 | 1,820.00 | 1,802.73 | -1.94% | 830,313 |
| Jan 20, 2026 | 1,873.00 | 1,877.00 | 1,817.00 | 1,856.00 | 1,838.39 | -0.48% | 527,830 |
| Jan 19, 2026 | 1,905.00 | 1,930.00 | 1,865.00 | 1,865.00 | 1,847.30 | -3.12% | 891,930 |
| Jan 16, 2026 | 1,910.00 | 1,995.00 | 1,910.00 | 1,925.00 | 1,906.73 | 2.28% | 2,151,608 |
| Jan 15, 2026 | 1,903.00 | 1,911.00 | 1,856.00 | 1,882.00 | 1,864.14 | -1.21% | 880,705 |
| Jan 14, 2026 | 1,912.00 | 1,959.00 | 1,905.00 | 1,905.00 | 1,886.92 | -0.37% | 1,006,603 |
| Jan 13, 2026 | 1,910.00 | 1,915.00 | 1,864.00 | 1,912.00 | 1,893.86 | 0.31% | 1,453,678 |
| Jan 12, 2026 | 1,900.00 | 1,914.00 | 1,885.00 | 1,906.00 | 1,887.91 | -0.47% | 2,311,185 |
| Jan 9, 2026 | 1,883.00 | 1,916.00 | 1,881.00 | 1,915.00 | 1,896.83 | 1.32% | 2,451,182 |
| Jan 8, 2026 | 1,901.00 | 1,909.00 | 1,852.00 | 1,890.00 | 1,872.07 | -0.53% | 3,336,493 |
| Jan 7, 2026 | 1,912.00 | 1,924.00 | 1,877.00 | 1,900.00 | 1,881.97 | -0.11% | 2,762,739 |
| Jan 6, 2026 | 1,882.00 | 1,903.00 | 1,847.00 | 1,902.00 | 1,883.95 | 1.49% | 2,992,442 |
| Jan 5, 2026 | 1,855.00 | 1,874.00 | 1,811.00 | 1,874.00 | 1,856.22 | 1.74% | 1,616,762 |
| Jan 1, 2026 | 1,790.00 | 1,842.00 | 1,785.00 | 1,842.00 | 1,824.52 | 2.16% | 958,882 |
| Dec 31, 2025 | 1,842.00 | 1,850.00 | 1,802.00 | 1,803.00 | 1,785.89 | -2.12% | 1,469,985 |
| Dec 30, 2025 | 1,802.00 | 1,847.00 | 1,801.00 | 1,842.00 | 1,824.52 | 1.66% | 732,380 |
| Dec 29, 2025 | 1,849.00 | 1,849.00 | 1,789.00 | 1,812.00 | 1,794.81 | -2.00% | 1,305,360 |
| Dec 28, 2025 | 1,766.00 | 1,849.00 | 1,766.00 | 1,849.00 | 1,831.46 | 2.27% | 712,600 |
| Dec 25, 2025 | 1,836.00 | 1,860.00 | 1,808.00 | 1,808.00 | 1,790.84 | -1.58% | 2,400,420 |
| Dec 24, 2025 | 1,800.00 | 1,859.00 | 1,792.00 | 1,837.00 | 1,819.57 | 2.06% | 1,811,048 |
| Dec 23, 2025 | 1,759.00 | 1,820.00 | 1,749.00 | 1,800.00 | 1,782.92 | 2.33% | 1,641,815 |
| Dec 22, 2025 | 1,725.00 | 1,767.00 | 1,709.00 | 1,759.00 | 1,742.31 | 1.97% | 888,077 |
| Dec 21, 2025 | 1,714.00 | 1,725.00 | 1,695.00 | 1,725.00 | 1,708.63 | 1.47% | 295,377 |
| Dec 18, 2025 | 1,744.00 | 1,757.00 | 1,694.00 | 1,700.00 | 1,683.87 | 1.98% | 2,108,188 |
| Dec 17, 2025 | 1,649.00 | 1,667.00 | 1,639.00 | 1,667.00 | 1,651.18 | 1.71% | 668,665 |
| Dec 16, 2025 | 1,648.00 | 1,654.00 | 1,625.00 | 1,639.00 | 1,623.45 | -0.73% | 1,074,828 |
| Dec 15, 2025 | 1,687.00 | 1,717.00 | 1,651.00 | 1,651.00 | 1,635.33 | -1.90% | 594,509 |
| Dec 14, 2025 | 1,695.00 | 1,695.00 | 1,665.00 | 1,683.00 | 1,667.03 | - | 333,478 |
| Dec 11, 2025 | 1,660.00 | 1,688.00 | 1,650.00 | 1,683.00 | 1,667.03 | 0.72% | 827,198 |
| Dec 10, 2025 | 1,710.00 | 1,716.00 | 1,664.00 | 1,671.00 | 1,655.14 | -2.28% | 1,198,419 |
| Dec 9, 2025 | 1,674.00 | 1,756.00 | 1,645.00 | 1,710.00 | 1,693.77 | 3.83% | 1,670,040 |
| Dec 8, 2025 | 1,667.00 | 1,682.00 | 1,646.00 | 1,647.00 | 1,631.37 | -1.20% | 518,832 |
| Dec 7, 2025 | 1,689.00 | 1,700.00 | 1,667.00 | 1,667.00 | 1,651.18 | -1.30% | 375,604 |
| Dec 4, 2025 | 1,714.00 | 1,743.00 | 1,670.00 | 1,689.00 | 1,672.97 | 0.24% | 1,870,428 |
| Dec 3, 2025 | 1,708.00 | 1,708.00 | 1,667.00 | 1,685.00 | 1,669.01 | -1.35% | 719,875 |
| Dec 2, 2025 | 1,665.00 | 1,711.00 | 1,659.00 | 1,708.00 | 1,691.79 | 3.83% | 1,030,848 |
| Dec 1, 2025 | 1,622.00 | 1,660.00 | 1,616.00 | 1,645.00 | 1,629.39 | -0.18% | 751,187 |
| Nov 30, 2025 | 1,640.00 | 1,650.00 | 1,610.00 | 1,648.00 | 1,632.36 | - | 1,055,429 |