Payment Financial Technologies Ltd (TLV:PMNT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 759.10
-26.10 (-3.32%)
At close: Mar 9, 2026
TLV:PMNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 785.20 | 785.20 | 770.00 | 770.00 | - | -1.94% | 5,073 |
| Mar 6, 2026 | 785.20 | 785.20 | 715.00 | 785.20 | 785.20 | - | 21,019 |
| Mar 5, 2026 | 779.00 | 790.00 | 779.00 | 785.20 | 785.20 | 0.80% | 4,674 |
| Mar 4, 2026 | 793.80 | 789.00 | 764.50 | 779.00 | 779.00 | -1.86% | 14,073 |
| Mar 2, 2026 | 805.30 | 805.30 | 790.00 | 793.80 | 793.80 | 1.39% | 1,821 |
| Feb 27, 2026 | 782.50 | 790.00 | 782.40 | 782.90 | 777.80 | 0.05% | 6,894 |
| Feb 26, 2026 | 782.50 | 782.50 | 782.50 | 782.50 | 777.41 | - | 8,085 |
| Feb 25, 2026 | 787.80 | 789.70 | 693.80 | 782.50 | 777.41 | -0.67% | 85,700 |
| Feb 24, 2026 | 799.80 | 819.90 | 785.00 | 787.80 | 782.67 | -1.50% | 61,001 |
| Feb 23, 2026 | 765.00 | 830.70 | 780.00 | 799.80 | 794.59 | 4.55% | 86,001 |
| Feb 20, 2026 | 755.00 | 779.90 | 755.00 | 765.00 | 760.02 | 1.32% | 21,349 |
| Feb 19, 2026 | 758.80 | 770.00 | 728.00 | 755.00 | 750.09 | -0.50% | 16,267 |
| Feb 18, 2026 | 767.70 | 765.00 | 731.00 | 758.80 | 753.86 | -1.16% | 21,275 |
| Feb 17, 2026 | 753.00 | 788.00 | 753.00 | 767.70 | 762.70 | 1.95% | 44,109 |
| Feb 16, 2026 | 745.50 | 764.00 | 735.00 | 753.00 | 748.10 | 1.01% | 33,097 |
| Feb 13, 2026 | 749.30 | 749.30 | 744.60 | 745.50 | 740.65 | -0.51% | 6,910 |
| Feb 12, 2026 | 729.20 | 749.90 | 696.70 | 749.30 | 744.42 | 2.76% | 79,941 |
| Feb 11, 2026 | 716.40 | 746.90 | 700.00 | 729.20 | 724.45 | 1.79% | 30,648 |
| Feb 10, 2026 | 667.20 | 728.00 | 640.00 | 716.40 | 711.74 | 7.37% | 99,597 |
| Feb 9, 2026 | 688.00 | 688.00 | 654.60 | 667.20 | 662.86 | 1.92% | 24,862 |
| Feb 6, 2026 | 659.40 | 659.40 | 641.00 | 654.60 | 650.34 | -0.73% | 74,780 |
| Feb 5, 2026 | 649.20 | 659.40 | 636.10 | 659.40 | 655.11 | 1.57% | 16,325 |
| Feb 4, 2026 | 663.70 | 659.90 | 639.00 | 649.20 | 644.97 | -2.18% | 29,112 |
| Feb 3, 2026 | 624.50 | 688.90 | 592.90 | 663.70 | 659.38 | 6.28% | 38,426 |
| Feb 2, 2026 | 624.60 | 624.50 | 624.50 | 624.50 | 620.43 | -0.02% | 2,641 |
| Jan 30, 2026 | 632.20 | 643.90 | 619.50 | 624.60 | 620.53 | -1.20% | 1,160 |
| Jan 29, 2026 | 610.20 | 639.00 | 610.20 | 632.20 | 628.08 | 3.61% | 11,653 |
| Jan 28, 2026 | 631.20 | 638.60 | 605.80 | 610.20 | 606.23 | -3.33% | 657 |
| Jan 27, 2026 | 637.30 | 640.00 | 629.90 | 631.20 | 627.09 | -0.96% | 12,673 |
| Jan 26, 2026 | 634.30 | 640.00 | 617.70 | 637.30 | 633.15 | 0.47% | 9,178 |
| Jan 23, 2026 | 642.50 | 642.50 | 612.00 | 634.30 | 630.17 | -1.28% | 5,203 |
| Jan 22, 2026 | 644.10 | 644.10 | 610.10 | 642.50 | 638.32 | -0.25% | 4,836 |
| Jan 21, 2026 | 643.50 | 649.80 | 635.20 | 644.10 | 639.91 | 0.09% | 7,759 |
| Jan 20, 2026 | 656.70 | 656.70 | 624.30 | 643.50 | 639.31 | -2.01% | 8,927 |
| Jan 19, 2026 | 661.10 | 661.10 | 642.00 | 656.70 | 652.43 | -0.67% | 8,220 |
| Jan 16, 2026 | 663.30 | 663.30 | 659.90 | 661.10 | 656.80 | -0.33% | 8,434 |
| Jan 15, 2026 | 658.60 | 669.00 | 655.00 | 663.30 | 658.98 | 0.71% | 15,847 |
| Jan 14, 2026 | 655.60 | 660.00 | 653.70 | 658.60 | 654.31 | 0.46% | 15,802 |
| Jan 13, 2026 | 653.30 | 665.00 | 633.00 | 655.60 | 651.33 | 0.35% | 19,177 |
| Jan 12, 2026 | 665.00 | 665.00 | 645.00 | 653.30 | 649.05 | 1.87% | 5,690 |
| Jan 9, 2026 | 639.80 | 665.00 | 624.00 | 641.30 | 637.13 | 0.23% | 32,912 |
| Jan 8, 2026 | 640.00 | 640.00 | 639.30 | 639.80 | 635.64 | 0.85% | 13,868 |
| Jan 7, 2026 | 603.90 | 648.30 | 591.00 | 634.40 | 630.27 | 5.05% | 27,295 |
| Jan 6, 2026 | 591.00 | 605.00 | 591.00 | 603.90 | 599.97 | 0.60% | 4,208 |
| Jan 5, 2026 | 596.20 | 612.00 | 591.10 | 600.30 | 596.39 | 0.69% | 22,962 |
| Jan 1, 2026 | 580.90 | 629.10 | 580.90 | 596.20 | 592.32 | 2.63% | 10,066 |
| Dec 31, 2025 | 578.60 | 590.00 | 575.00 | 580.90 | 577.12 | 0.40% | 2,847 |
| Dec 30, 2025 | 565.40 | 585.00 | 565.40 | 578.60 | 574.83 | 2.33% | 4,029 |
| Dec 29, 2025 | 550.40 | 577.90 | 550.40 | 565.40 | 561.72 | 2.73% | 6,380 |
| Dec 28, 2025 | 547.90 | 553.00 | 534.70 | 550.40 | 546.82 | 0.46% | 29,925 |
| Dec 25, 2025 | 549.40 | 556.80 | 540.10 | 547.90 | 544.33 | -0.27% | 28,145 |
| Dec 24, 2025 | 541.70 | 563.30 | 546.80 | 549.40 | 545.82 | 1.42% | 21,070 |
| Dec 23, 2025 | 580.00 | 580.00 | 533.10 | 541.70 | 538.17 | -1.67% | 13,424 |
| Dec 22, 2025 | 563.90 | 564.00 | 545.00 | 550.90 | 547.31 | -2.31% | 13,862 |
| Dec 21, 2025 | 566.50 | 575.00 | 562.30 | 563.90 | 560.23 | -0.46% | 1,427 |
| Dec 18, 2025 | 576.40 | 576.40 | 559.70 | 566.50 | 562.81 | -1.72% | 17,179 |
| Dec 17, 2025 | 579.50 | 579.50 | 576.00 | 576.40 | 572.65 | -0.53% | 3,066 |
| Dec 16, 2025 | 593.00 | 588.30 | 576.00 | 579.50 | 575.73 | -2.28% | 8,591 |
| Dec 15, 2025 | 583.20 | 595.00 | 583.20 | 593.00 | 589.14 | 1.68% | 333 |
| Dec 14, 2025 | 571.40 | 600.00 | 576.00 | 583.20 | 579.40 | 2.07% | 17,762 |
| Dec 11, 2025 | 571.80 | 577.80 | 560.50 | 571.40 | 567.68 | -0.07% | 14,695 |
| Dec 10, 2025 | 571.80 | 590.00 | 560.10 | 571.80 | 568.08 | - | 5,501 |
| Dec 9, 2025 | 569.90 | 574.90 | 560.10 | 571.80 | 568.08 | 0.33% | 1,858 |
| Dec 8, 2025 | 570.00 | 575.00 | 560.00 | 569.90 | 566.19 | -0.02% | 2,706 |
| Dec 7, 2025 | 559.90 | 571.70 | 559.90 | 570.00 | 566.29 | 1.80% | 9,489 |
| Dec 4, 2025 | 558.20 | 568.30 | 558.20 | 559.90 | 556.26 | 0.30% | 3,186 |
| Dec 3, 2025 | 558.90 | 569.00 | 545.10 | 558.20 | 554.57 | -0.13% | 10,100 |
| Dec 2, 2025 | 551.30 | 560.00 | 551.30 | 558.90 | 555.26 | 1.38% | 37,015 |
| Dec 1, 2025 | 554.80 | 559.70 | 540.60 | 551.30 | 547.71 | -0.63% | 21,766 |
| Nov 30, 2025 | 545.90 | 558.00 | 545.90 | 554.80 | 551.19 | 1.63% | 5,520 |
| Nov 27, 2025 | 565.40 | 576.00 | 540.00 | 545.90 | 542.35 | -3.45% | 18,883 |
| Nov 26, 2025 | 568.30 | 575.00 | 551.50 | 565.40 | 561.72 | -1.82% | 2,564 |
| Nov 25, 2025 | 586.00 | 587.90 | 560.00 | 575.90 | 564.55 | -1.72% | 6,227 |
| Nov 24, 2025 | 583.00 | 589.90 | 580.50 | 586.00 | 574.46 | 0.57% | 9,695 |
| Nov 23, 2025 | 588.80 | 588.90 | 570.10 | 582.70 | 571.22 | -1.04% | 3,131 |
| Nov 20, 2025 | 590.60 | 593.70 | 573.10 | 588.80 | 577.20 | -0.30% | 26,138 |
| Nov 19, 2025 | 587.40 | 600.00 | 581.50 | 590.60 | 578.96 | 0.54% | 27,061 |
| Nov 18, 2025 | 581.00 | 621.00 | 580.80 | 587.40 | 575.83 | 1.10% | 19,145 |
| Nov 17, 2025 | 551.50 | 607.00 | 580.00 | 581.00 | 569.55 | 5.35% | 99,653 |
| Nov 16, 2025 | 514.20 | 557.50 | 519.00 | 551.50 | 540.63 | 7.25% | 21,129 |
| Nov 13, 2025 | 492.90 | 519.90 | 499.90 | 514.20 | 504.07 | 4.32% | 13,588 |
| Nov 12, 2025 | 471.00 | 500.00 | 471.00 | 492.90 | 483.19 | 4.65% | 23,709 |
| Nov 11, 2025 | 455.50 | 477.50 | 455.50 | 471.00 | 461.72 | 3.40% | 18,979 |
| Nov 10, 2025 | 450.00 | 462.00 | 441.40 | 455.50 | 446.53 | 3.90% | 14,680 |
| Nov 9, 2025 | 437.40 | 455.90 | 435.00 | 438.40 | 429.76 | 0.23% | 21,496 |
| Nov 6, 2025 | 475.40 | 473.10 | 435.10 | 437.40 | 428.78 | -7.99% | 19,753 |
| Nov 5, 2025 | 479.90 | 482.00 | 473.00 | 475.40 | 466.03 | -0.94% | 558 |
| Nov 4, 2025 | 484.00 | 484.00 | 473.00 | 479.90 | 470.45 | 0.76% | 7,371 |
| Nov 3, 2025 | 475.50 | 478.00 | 476.00 | 476.30 | 466.92 | 0.17% | 892 |
| Nov 2, 2025 | 484.20 | 484.20 | 472.90 | 475.50 | 466.13 | -1.80% | 1,036 |
| Oct 30, 2025 | 482.40 | 488.00 | 482.40 | 484.20 | 474.66 | 0.37% | 1,752 |
| Oct 29, 2025 | 478.90 | 488.00 | 478.90 | 482.40 | 472.90 | 0.73% | 5,921 |
| Oct 28, 2025 | 481.20 | 479.00 | 478.90 | 478.90 | 469.47 | -0.48% | 5,541 |
| Oct 27, 2025 | 480.90 | 489.90 | 480.50 | 481.20 | 471.72 | 0.06% | 27,883 |
| Oct 26, 2025 | 471.50 | 481.00 | 471.50 | 480.90 | 471.43 | 1.99% | 1,460 |
| Oct 23, 2025 | 470.00 | 475.00 | 471.00 | 471.50 | 462.21 | 0.32% | 1,492 |
| Oct 22, 2025 | 468.40 | 470.10 | 468.40 | 470.00 | 460.74 | 0.34% | 12,289 |
| Oct 21, 2025 | 451.00 | 474.00 | 444.00 | 468.40 | 459.17 | 0.54% | 20,098 |
| Oct 20, 2025 | 479.70 | 480.90 | 450.00 | 465.90 | 456.72 | -2.88% | 4,515 |
| Oct 19, 2025 | 480.10 | 480.10 | 475.30 | 479.70 | 470.25 | -0.08% | 36 |