MALAM-TEAM HOLDINGS LTD MLTH
TASE · Israel · Industrial Services
ILA 18,050.00+320.00 (+1.80%)
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 17,730.00 | +0.34% | ILA 17,670.00 | ILA 17,980.00 | ILA 17,370.00 | 5.26K |
| 2026-09-29 | ILA 17,670.00 | 0.00% | ILA 17,670.00 | ILA 17,900.00 | ILA 17,360.00 | 7.32K |
| 2026-09-28 | ILA 17,670.00 | +0.51% | ILA 17,580.00 | ILA 17,860.00 | ILA 17,300.00 | 4.04K |
| 2026-09-25 | ILA 17,580.00 | 0.00% | ILA 17,580.00 | ILA 17,580.00 | ILA 17,580.00 | 0 |
| 2026-09-24 | ILA 17,580.00 | +0.11% | ILA 17,560.00 | ILA 17,710.00 | ILA 17,110.00 | 25.79K |
| 2026-09-23 | ILA 17,560.00 | -1.68% | ILA 17,860.00 | ILA 17,860.00 | ILA 17,160.00 | 6.03K |
| 2026-09-22 | ILA 17,860.00 | -0.50% | ILA 17,950.00 | ILA 18,350.00 | ILA 17,770.00 | 17.43K |
| 2026-09-21 | ILA 17,950.00 | 0.00% | ILA 17,950.00 | ILA 17,950.00 | ILA 17,950.00 | 0 |
| 2026-09-18 | ILA 17,950.00 | 0.00% | ILA 17,950.00 | ILA 17,950.00 | ILA 17,950.00 | 0 |
| 2026-09-17 | ILA 17,950.00 | -0.83% | ILA 18,000.00 | ILA 18,410.00 | ILA 17,830.00 | 28.46K |
| 2026-09-16 | ILA 18,100.00 | -0.17% | ILA 18,130.00 | ILA 18,430.00 | ILA 18,080.00 | 13.56K |
| 2026-09-15 | ILA 18,130.00 | +1.40% | ILA 17,880.00 | ILA 18,340.00 | ILA 17,350.00 | 27.49K |
| 2026-09-14 | ILA 17,880.00 | +2.76% | ILA 17,400.00 | ILA 17,880.00 | ILA 17,200.00 | 15.82K |
| 2026-09-11 | ILA 17,400.00 | 0.00% | ILA 17,400.00 | ILA 17,400.00 | ILA 17,400.00 | 0 |
| 2026-09-10 | ILA 17,400.00 | -2.63% | ILA 17,870.00 | ILA 17,930.00 | ILA 17,270.00 | 31.39K |
| 2026-09-09 | ILA 17,870.00 | -2.67% | ILA 17,280.00 | ILA 18,440.00 | ILA 17,280.00 | 11.27K |
| 2026-09-08 | ILA 18,360.00 | -0.81% | ILA 18,510.00 | ILA 18,610.00 | ILA 18,100.00 | 7.69K |
| 2026-09-07 | ILA 18,510.00 | +0.49% | ILA 18,420.00 | ILA 18,640.00 | ILA 17,460.00 | 16.32K |
| 2026-09-04 | ILA 18,420.00 | +0.99% | ILA 18,240.00 | ILA 18,460.00 | ILA 18,020.00 | 4.77K |
| 2026-09-03 | ILA 18,240.00 | +2.53% | ILA 17,790.00 | ILA 18,240.00 | ILA 17,790.00 | 19.54K |
| 2026-09-02 | ILA 17,790.00 | +2.89% | ILA 17,400.00 | ILA 18,160.00 | ILA 17,290.00 | 39.52K |
| 2026-09-01 | ILA 17,290.00 | +5.04% | ILA 16,460.00 | ILA 17,590.00 | ILA 16,140.00 | 22.41K |
| 2026-08-31 | ILA 16,460.00 | -1.38% | ILA 16,690.00 | ILA 16,800.00 | ILA 16,430.00 | 9.37K |
| 2026-08-28 | ILA 16,690.00 | +0.48% | ILA 16,610.00 | ILA 16,850.00 | ILA 16,530.00 | 46.48K |
| 2026-08-27 | ILA 16,610.00 | +4.99% | ILA 15,820.00 | ILA 16,940.00 | ILA 15,820.00 | 61.14K |
| 2026-08-26 | ILA 15,820.00 | -0.44% | ILA 15,890.00 | ILA 15,910.00 | ILA 15,700.00 | 18.25K |
| 2026-08-25 | ILA 15,890.00 | +1.53% | ILA 15,650.00 | ILA 15,990.00 | ILA 15,650.00 | 10.20K |
| 2026-08-24 | ILA 15,650.00 | -1.32% | ILA 15,700.00 | ILA 15,970.00 | ILA 15,590.00 | 4.18K |
| 2026-08-21 | ILA 15,860.00 | -0.81% | ILA 15,990.00 | ILA 16,140.00 | ILA 15,700.00 | 2.56K |
| 2026-08-20 | ILA 15,990.00 | +0.57% | ILA 16,020.00 | ILA 16,370.00 | ILA 15,830.00 | 11.37K |
| 2026-08-19 | ILA 15,900.00 | +8.02% | ILA 15,500.00 | ILA 16,320.00 | ILA 15,500.00 | 39.76K |
| 2026-08-18 | ILA 14,720.00 | +5.37% | ILA 13,970.00 | ILA 14,850.00 | ILA 13,970.00 | 41.84K |
| 2026-08-17 | ILA 13,970.00 | 0.00% | ILA 13,880.00 | ILA 14,060.00 | ILA 13,880.00 | 19.88K |
| 2026-08-14 | ILA 13,970.00 | -0.07% | ILA 13,980.00 | ILA 14,280.00 | ILA 13,950.00 | 6.07K |
| 2026-08-13 | ILA 13,980.00 | +3.40% | ILA 13,520.00 | ILA 14,080.00 | ILA 13,450.00 | 7.31K |
| 2026-08-12 | ILA 13,520.00 | -0.44% | ILA 13,580.00 | ILA 13,690.00 | ILA 13,250.00 | 8.38K |
| 2026-08-11 | ILA 13,580.00 | -1.09% | ILA 13,730.00 | ILA 13,800.00 | ILA 13,490.00 | 3.84K |
| 2026-08-10 | ILA 13,730.00 | +2.77% | ILA 13,360.00 | ILA 13,750.00 | ILA 13,240.00 | 10.14K |
| 2026-08-07 | ILA 13,360.00 | +0.75% | ILA 13,180.00 | ILA 13,460.00 | ILA 13,110.00 | 5.33K |
| 2026-08-06 | ILA 13,260.00 | -1.70% | ILA 13,490.00 | ILA 13,560.00 | ILA 13,170.00 | 39.73K |
| 2026-08-05 | ILA 13,490.00 | -1.53% | ILA 13,700.00 | ILA 13,800.00 | ILA 13,090.00 | 9.97K |
| 2026-08-04 | ILA 13,700.00 | +0.37% | ILA 13,650.00 | ILA 13,880.00 | ILA 13,250.00 | 6.09K |
| 2026-08-03 | ILA 13,650.00 | +1.34% | ILA 13,470.00 | ILA 13,890.00 | ILA 13,290.00 | 2.98K |
| 2026-07-31 | ILA 13,470.00 | -1.46% | ILA 13,670.00 | ILA 13,700.00 | ILA 13,220.00 | 14.33K |
| 2026-07-30 | ILA 13,670.00 | -1.51% | ILA 13,960.00 | ILA 13,960.00 | ILA 13,300.00 | 10.26K |
| 2026-07-29 | ILA 13,880.00 | -0.57% | ILA 13,960.00 | ILA 14,080.00 | ILA 13,480.00 | 9.89K |
| 2026-07-28 | ILA 13,960.00 | +1.53% | ILA 13,750.00 | ILA 14,140.00 | ILA 13,740.00 | 8.38K |
| 2026-07-27 | ILA 13,750.00 | -0.79% | ILA 13,860.00 | ILA 14,380.00 | ILA 13,750.00 | 4.81K |
| 2026-07-24 | ILA 13,860.00 | -1.35% | ILA 14,050.00 | ILA 14,050.00 | ILA 13,520.00 | 4.67K |
| 2026-07-22 | ILA 14,050.00 | -1.68% | ILA 14,290.00 | ILA 14,170.00 | ILA 14,020.00 | 8.49K |
| 2026-07-21 | ILA 14,290.00 | +1.56% | ILA 14,110.00 | ILA 14,390.00 | ILA 14,000.00 | 3.75K |
| 2026-07-20 | ILA 14,070.00 | +1.74% | ILA 13,740.00 | ILA 14,310.00 | ILA 13,540.00 | 6.12K |
| 2026-07-17 | ILA 13,830.00 | +1.39% | ILA 13,640.00 | ILA 14,000.00 | ILA 13,540.00 | 2.32K |
| 2026-07-16 | ILA 13,640.00 | -7.40% | ILA 14,730.00 | ILA 14,780.00 | ILA 13,640.00 | 58.01K |
| 2026-07-15 | ILA 14,730.00 | +3.01% | ILA 14,300.00 | ILA 14,940.00 | ILA 14,120.00 | 8.79K |
| 2026-07-14 | ILA 14,300.00 | +0.42% | ILA 14,240.00 | ILA 14,500.00 | ILA 13,840.00 | 10.62K |
| 2026-07-13 | ILA 14,240.00 | -2.47% | ILA 14,600.00 | ILA 14,990.00 | ILA 13,750.00 | 18.42K |
| 2026-07-10 | ILA 14,600.00 | -0.27% | ILA 14,640.00 | ILA 15,030.00 | ILA 14,240.00 | 6.17K |
| 2026-07-09 | ILA 14,640.00 | -8.96% | ILA 16,160.00 | ILA 17,100.00 | ILA 14,640.00 | 16.17K |
| 2026-07-08 | ILA 16,080.00 | +10.52% | ILA 14,550.00 | ILA 16,100.00 | ILA 14,550.00 | 8.63K |
| 2026-07-07 | ILA 14,550.00 | -2.94% | ILA 14,990.00 | ILA 14,990.00 | ILA 14,450.00 | 1.01K |
| 2026-07-06 | ILA 14,990.00 | 0.00% | ILA 14,990.00 | ILA 15,150.00 | ILA 14,510.00 | 1.70K |
| 2026-07-03 | ILA 14,990.00 | +4.90% | ILA 14,290.00 | ILA 15,030.00 | ILA 14,200.00 | 2.60K |
| 2026-07-02 | ILA 14,290.00 | +7.36% | ILA 13,310.00 | ILA 14,400.00 | ILA 13,070.00 | 4.27K |
| 2026-07-01 | ILA 13,310.00 | +9.19% | ILA 12,190.00 | ILA 13,330.00 | ILA 12,190.00 | 2.17K |
| 2026-06-30 | ILA 12,190.00 | -0.25% | ILA 12,220.00 | ILA 12,530.00 | ILA 12,070.00 | 1.83K |
| 2026-06-29 | ILA 12,220.00 | -0.97% | ILA 12,220.00 | ILA 12,730.00 | ILA 12,130.00 | 2.30K |
| 2026-06-26 | ILA 12,340.00 | 0.00% | ILA 12,340.00 | ILA 12,340.00 | ILA 12,340.00 | 0 |
| 2026-06-25 | ILA 12,340.00 | -2.91% | ILA 12,420.00 | ILA 12,550.00 | ILA 12,200.00 | 1.49K |
| 2026-06-24 | ILA 12,710.00 | -3.13% | ILA 13,120.00 | ILA 13,260.00 | ILA 12,660.00 | 1.47K |
| 2026-06-23 | ILA 13,120.00 | -4.02% | ILA 13,670.00 | ILA 13,670.00 | ILA 12,950.00 | 25.75K |
| 2026-06-22 | ILA 13,670.00 | +2.40% | ILA 13,350.00 | ILA 13,800.00 | ILA 12,670.00 | 846 |
| 2026-06-19 | ILA 13,350.00 | -0.52% | ILA 13,420.00 | ILA 13,410.00 | ILA 13,120.00 | 228 |
| 2026-06-18 | ILA 13,420.00 | +0.07% | ILA 13,410.00 | ILA 13,460.00 | ILA 13,110.00 | 6.35K |
| 2026-06-17 | ILA 13,410.00 | -0.96% | ILA 14,010.00 | ILA 14,010.00 | ILA 13,320.00 | 627 |
| 2026-06-16 | ILA 13,540.00 | -1.96% | ILA 13,810.00 | ILA 13,810.00 | ILA 13,340.00 | 544 |
| 2026-06-15 | ILA 13,810.00 | -1.22% | ILA 13,980.00 | ILA 14,010.00 | ILA 13,530.00 | 516 |
| 2026-06-12 | ILA 13,980.00 | -0.07% | ILA 13,990.00 | ILA 14,160.00 | ILA 13,850.00 | 425 |
| 2026-06-11 | ILA 13,990.00 | -0.57% | ILA 14,070.00 | ILA 14,070.00 | ILA 13,890.00 | 94 |
| 2026-06-10 | ILA 14,070.00 | -0.92% | ILA 14,200.00 | ILA 14,270.00 | ILA 13,780.00 | 1.02K |
| 2026-06-09 | ILA 14,200.00 | -1.46% | ILA 14,410.00 | ILA 14,410.00 | ILA 14,020.00 | 282 |
| 2026-06-08 | ILA 14,410.00 | +0.35% | ILA 14,360.00 | ILA 14,680.00 | ILA 14,210.00 | 459 |
| 2026-06-05 | ILA 14,360.00 | +0.07% | ILA 14,350.00 | ILA 14,460.00 | ILA 14,220.00 | 683 |
| 2026-06-04 | ILA 14,350.00 | -0.62% | ILA 15,370.00 | ILA 15,370.00 | ILA 14,180.00 | 2.49K |
| 2026-06-03 | ILA 14,440.00 | -1.77% | ILA 14,700.00 | ILA 15,150.00 | ILA 14,010.00 | 1.66K |
| 2026-06-02 | ILA 14,700.00 | +3.23% | ILA 14,240.00 | ILA 14,950.00 | ILA 14,400.00 | 706 |
| 2026-06-01 | ILA 14,240.00 | -0.35% | ILA 14,290.00 | ILA 14,500.00 | ILA 13,850.00 | 1.65K |
| 2026-05-29 | ILA 14,290.00 | +0.85% | ILA 14,170.00 | ILA 14,740.00 | ILA 13,900.00 | 2.82K |
| 2026-05-28 | ILA 14,170.00 | -1.39% | ILA 14,370.00 | ILA 14,940.00 | ILA 13,930.00 | 2.08K |
| 2026-05-27 | ILA 14,370.00 | -3.94% | ILA 14,710.00 | ILA 15,020.00 | ILA 14,260.00 | 2.76K |