Hamat Group Ltd. HAMAT
TASE · Israel · Producer Manufacturing
ILA 1,505.00-1.00 (-0.07%)
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | ILA 1,506.00 | +1.89% | ILA 1,478.00 | ILA 1,519.00 | ILA 1,442.00 | 3.72K |
| 2026-09-29 | ILA 1,478.00 | +1.79% | ILA 1,452.00 | ILA 1,484.00 | ILA 1,428.00 | 2.51K |
| 2026-09-28 | ILA 1,452.00 | -0.48% | ILA 1,476.00 | ILA 1,476.00 | ILA 1,424.00 | 2.27K |
| 2026-09-25 | ILA 1,459.00 | 0.00% | ILA 1,459.00 | ILA 1,459.00 | ILA 1,459.00 | 0 |
| 2026-09-24 | ILA 1,459.00 | +0.76% | ILA 1,448.00 | ILA 1,476.00 | ILA 1,420.00 | 2.59K |
| 2026-09-23 | ILA 1,448.00 | +2.19% | ILA 1,445.00 | ILA 1,470.00 | ILA 1,391.00 | 6.96K |
| 2026-09-22 | ILA 1,417.00 | -1.05% | ILA 1,432.00 | ILA 1,460.00 | ILA 1,377.00 | 8.69K |
| 2026-09-21 | ILA 1,432.00 | 0.00% | ILA 1,432.00 | ILA 1,432.00 | ILA 1,432.00 | 0 |
| 2026-09-18 | ILA 1,432.00 | 0.00% | ILA 1,432.00 | ILA 1,432.00 | ILA 1,432.00 | 0 |
| 2026-09-17 | ILA 1,432.00 | +0.77% | ILA 1,421.00 | ILA 1,450.00 | ILA 1,418.00 | 3.30K |
| 2026-09-16 | ILA 1,421.00 | -1.80% | ILA 1,447.00 | ILA 1,489.00 | ILA 1,414.00 | 7.75K |
| 2026-09-15 | ILA 1,447.00 | -0.07% | ILA 1,448.00 | ILA 1,447.00 | ILA 1,447.00 | 1.41K |
| 2026-09-14 | ILA 1,448.00 | +1.05% | ILA 1,433.00 | ILA 1,538.00 | ILA 1,420.00 | 5.36K |
| 2026-09-11 | ILA 1,433.00 | 0.00% | ILA 1,433.00 | ILA 1,433.00 | ILA 1,433.00 | 0 |
| 2026-09-10 | ILA 1,433.00 | -2.78% | ILA 1,474.00 | ILA 1,500.00 | ILA 1,409.00 | 9.80K |
| 2026-09-09 | ILA 1,474.00 | -0.14% | ILA 1,476.00 | ILA 1,521.00 | ILA 1,459.00 | 5.33K |
| 2026-09-08 | ILA 1,476.00 | +0.82% | ILA 1,482.00 | ILA 1,507.00 | ILA 1,452.00 | 358.92K |
| 2026-09-07 | ILA 1,464.00 | +0.55% | ILA 1,461.00 | ILA 1,487.00 | ILA 1,443.00 | 19.63K |
| 2026-09-04 | ILA 1,456.00 | -0.34% | ILA 1,461.00 | ILA 1,461.00 | ILA 1,440.00 | 10.55K |
| 2026-09-03 | ILA 1,461.00 | +0.34% | ILA 1,456.00 | ILA 1,478.00 | ILA 1,455.00 | 13.75K |
| 2026-09-02 | ILA 1,456.00 | +1.89% | ILA 1,429.00 | ILA 1,470.00 | ILA 1,427.00 | 10.90K |
| 2026-09-01 | ILA 1,429.00 | -0.56% | ILA 1,437.00 | ILA 1,480.00 | ILA 1,410.00 | 372.64K |
| 2026-08-31 | ILA 1,437.00 | +3.38% | ILA 1,390.00 | ILA 1,458.00 | ILA 1,419.00 | 61.64K |
| 2026-08-28 | ILA 1,390.00 | +5.86% | ILA 1,405.00 | ILA 1,452.00 | ILA 1,370.00 | 50.46K |
| 2026-08-27 | ILA 1,313.00 | -0.53% | ILA 1,340.00 | ILA 1,356.00 | ILA 1,307.00 | 24.97K |
| 2026-08-26 | ILA 1,320.00 | -0.83% | ILA 1,331.00 | ILA 1,331.00 | ILA 1,306.00 | 8.15K |
| 2026-08-25 | ILA 1,331.00 | -1.84% | ILA 1,356.00 | ILA 1,350.00 | ILA 1,310.00 | 4.38K |
| 2026-08-24 | ILA 1,356.00 | 0.00% | ILA 1,356.00 | ILA 1,356.00 | ILA 1,356.00 | 127 |
| 2026-08-21 | ILA 1,356.00 | -0.07% | ILA 1,357.00 | ILA 1,370.00 | ILA 1,314.00 | 3.82K |
| 2026-08-20 | ILA 1,357.00 | -0.51% | ILA 1,364.00 | ILA 1,399.00 | ILA 1,318.00 | 3.39K |
| 2026-08-19 | ILA 1,364.00 | +0.29% | ILA 1,360.00 | ILA 1,377.00 | ILA 1,309.00 | 2.38K |
| 2026-08-18 | ILA 1,360.00 | +1.34% | ILA 1,423.00 | ILA 1,423.00 | ILA 1,308.00 | 2.64K |
| 2026-08-17 | ILA 1,342.00 | -0.45% | ILA 1,419.00 | ILA 1,419.00 | ILA 1,327.00 | 2.48K |
| 2026-08-14 | ILA 1,348.00 | -0.44% | ILA 1,354.00 | ILA 1,375.00 | ILA 1,326.00 | 990 |
| 2026-08-13 | ILA 1,354.00 | -1.24% | ILA 1,371.00 | ILA 1,389.00 | ILA 1,331.00 | 9.26K |
| 2026-08-12 | ILA 1,371.00 | +0.22% | ILA 1,368.00 | ILA 1,400.00 | ILA 1,336.00 | 4.74K |
| 2026-08-11 | ILA 1,368.00 | -2.01% | ILA 1,459.00 | ILA 1,459.00 | ILA 1,318.00 | 3.62K |
| 2026-08-10 | ILA 1,396.00 | -1.27% | ILA 1,287.00 | ILA 1,414.00 | ILA 1,287.00 | 7.50K |
| 2026-08-07 | ILA 1,414.00 | +1.00% | ILA 1,400.00 | ILA 1,477.00 | ILA 1,373.00 | 7.50K |
| 2026-08-06 | ILA 1,400.00 | -3.65% | ILA 1,453.00 | ILA 1,499.00 | ILA 1,400.00 | 9.53K |
| 2026-08-05 | ILA 1,453.00 | +0.41% | ILA 1,573.00 | ILA 1,573.00 | ILA 1,417.00 | 2.67K |
| 2026-08-04 | ILA 1,447.00 | -2.76% | ILA 1,559.00 | ILA 1,559.00 | ILA 1,435.00 | 10.25K |
| 2026-08-03 | ILA 1,488.00 | -3.88% | ILA 1,574.00 | ILA 1,574.00 | ILA 1,472.00 | 1.73K |
| 2026-07-31 | ILA 1,548.00 | -0.90% | ILA 1,562.00 | ILA 1,574.00 | ILA 1,483.00 | 14.38K |
| 2026-07-30 | ILA 1,562.00 | 0.00% | ILA 1,562.00 | ILA 1,562.00 | ILA 1,562.00 | 609 |
| 2026-07-29 | ILA 1,562.00 | 0.00% | ILA 1,562.00 | ILA 1,562.00 | ILA 1,562.00 | 52 |
| 2026-07-28 | ILA 1,562.00 | +0.97% | ILA 1,574.00 | ILA 1,574.00 | ILA 1,532.00 | 1.07K |
| 2026-07-27 | ILA 1,547.00 | +1.44% | ILA 1,559.00 | ILA 1,559.00 | ILA 1,525.00 | 1.47K |
| 2026-07-24 | ILA 1,525.00 | -1.68% | ILA 1,574.00 | ILA 1,574.00 | ILA 1,500.00 | 2.90K |
| 2026-07-22 | ILA 1,551.00 | -0.45% | ILA 1,558.00 | ILA 1,551.00 | ILA 1,550.00 | 752 |
| 2026-07-21 | ILA 1,558.00 | +1.50% | ILA 1,535.00 | ILA 1,558.00 | ILA 1,535.00 | 362 |
| 2026-07-20 | ILA 1,535.00 | +0.26% | ILA 1,531.00 | ILA 1,559.00 | ILA 1,530.00 | 533 |
| 2026-07-17 | ILA 1,531.00 | +1.39% | ILA 1,510.00 | ILA 1,569.00 | ILA 1,462.00 | 1.88K |
| 2026-07-16 | ILA 1,510.00 | +0.20% | ILA 1,507.00 | ILA 1,529.00 | ILA 1,499.00 | 1.64K |
| 2026-07-15 | ILA 1,507.00 | +0.07% | ILA 1,622.00 | ILA 1,622.00 | ILA 1,489.00 | 157.20K |
| 2026-07-14 | ILA 1,506.00 | -0.99% | ILA 1,521.00 | ILA 1,548.00 | ILA 1,496.00 | 13.45K |
| 2026-07-13 | ILA 1,521.00 | -0.13% | ILA 1,523.00 | ILA 1,560.00 | ILA 1,507.00 | 73.58K |
| 2026-07-10 | ILA 1,523.00 | -0.33% | ILA 1,528.00 | ILA 1,589.00 | ILA 1,497.00 | 2.02K |
| 2026-07-09 | ILA 1,528.00 | +1.80% | ILA 1,509.00 | ILA 1,563.00 | ILA 1,509.00 | 3.16K |
| 2026-07-08 | ILA 1,501.00 | -0.20% | ILA 1,504.00 | ILA 1,553.00 | ILA 1,498.00 | 199.54K |
| 2026-07-07 | ILA 1,504.00 | -4.69% | ILA 1,578.00 | ILA 1,578.00 | ILA 1,500.00 | 13.41K |
| 2026-07-06 | ILA 1,578.00 | +0.70% | ILA 1,580.00 | ILA 1,580.00 | ILA 1,567.00 | 753 |
| 2026-07-03 | ILA 1,567.00 | +0.97% | ILA 1,552.00 | ILA 1,590.00 | ILA 1,540.00 | 3.96K |
| 2026-07-02 | ILA 1,552.00 | 0.00% | ILA 1,552.00 | ILA 1,586.00 | ILA 1,541.00 | 226.08K |
| 2026-07-01 | ILA 1,552.00 | -2.51% | ILA 1,592.00 | ILA 1,569.00 | ILA 1,530.00 | 20.79K |
| 2026-06-30 | ILA 1,592.00 | +1.73% | ILA 1,565.00 | ILA 1,592.00 | ILA 1,552.00 | 3.14K |
| 2026-06-29 | ILA 1,565.00 | +2.96% | ILA 1,520.00 | ILA 1,571.00 | ILA 1,535.00 | 2.21K |
| 2026-06-26 | ILA 1,520.00 | 0.00% | ILA 1,520.00 | ILA 1,520.00 | ILA 1,520.00 | 0 |
| 2026-06-25 | ILA 1,520.00 | +0.13% | ILA 1,518.00 | ILA 1,522.00 | ILA 1,505.00 | 212.97K |
| 2026-06-24 | ILA 1,518.00 | -0.85% | ILA 1,531.00 | ILA 1,531.00 | ILA 1,515.00 | 739 |
| 2026-06-23 | ILA 1,531.00 | -1.16% | ILA 1,549.00 | ILA 1,557.00 | ILA 1,531.00 | 54.87K |
| 2026-06-22 | ILA 1,549.00 | -0.39% | ILA 1,555.00 | ILA 1,555.00 | ILA 1,535.00 | 5.85K |
| 2026-06-19 | ILA 1,555.00 | +2.98% | ILA 1,510.00 | ILA 1,573.00 | ILA 1,510.00 | 1.68K |
| 2026-06-18 | ILA 1,510.00 | +0.47% | ILA 1,503.00 | ILA 1,537.00 | ILA 1,492.00 | 5.64K |
| 2026-06-17 | ILA 1,503.00 | -1.44% | ILA 1,525.00 | ILA 1,524.00 | ILA 1,500.00 | 3.65K |
| 2026-06-16 | ILA 1,525.00 | -0.91% | ILA 1,539.00 | ILA 1,539.00 | ILA 1,505.00 | 19.38K |
| 2026-06-15 | ILA 1,539.00 | -0.71% | ILA 1,550.00 | ILA 1,549.00 | ILA 1,488.00 | 10.37K |
| 2026-06-12 | ILA 1,550.00 | +0.65% | ILA 1,540.00 | ILA 1,575.00 | ILA 1,534.00 | 5.71K |
| 2026-06-11 | ILA 1,540.00 | -0.19% | ILA 1,543.00 | ILA 1,543.00 | ILA 1,536.00 | 737 |
| 2026-06-10 | ILA 1,543.00 | -0.58% | ILA 1,552.00 | ILA 1,570.00 | ILA 1,485.00 | 6.35K |
| 2026-06-09 | ILA 1,552.00 | -0.70% | ILA 1,563.00 | ILA 1,573.00 | ILA 1,530.00 | 3.75K |
| 2026-06-08 | ILA 1,563.00 | +0.64% | ILA 1,575.00 | ILA 1,575.00 | ILA 1,552.00 | 1.06K |
| 2026-06-05 | ILA 1,553.00 | +0.84% | ILA 1,575.00 | ILA 1,575.00 | ILA 1,526.00 | 1.86K |
| 2026-06-04 | ILA 1,540.00 | +1.65% | ILA 1,532.00 | ILA 1,558.00 | ILA 1,489.00 | 52.99K |
| 2026-06-03 | ILA 1,515.00 | -1.24% | ILA 1,595.00 | ILA 1,595.00 | ILA 1,515.00 | 118.84K |
| 2026-06-02 | ILA 1,534.00 | -1.54% | ILA 1,558.00 | ILA 1,558.00 | ILA 1,514.00 | 5.75K |
| 2026-06-01 | ILA 1,558.00 | -1.83% | ILA 1,587.00 | ILA 1,634.00 | ILA 1,511.00 | 6.22K |
| 2026-05-29 | ILA 1,587.00 | +2.72% | ILA 1,545.00 | ILA 1,594.00 | ILA 1,528.00 | 11.35K |
| 2026-05-28 | ILA 1,545.00 | -0.06% | ILA 1,546.00 | ILA 1,546.00 | ILA 1,544.00 | 15.78K |
| 2026-05-27 | ILA 1,546.00 | +1.31% | ILA 1,565.00 | ILA 1,565.00 | ILA 1,525.00 | 2.73K |