Malam - Team Ltd (TLV:MLTM)
Israel
· Delayed Price · Currency is ILS · Price in ILA 12,800
-140 (-1.08%)
At close: Dec 4, 2025
Malam - Team Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12,940.00 | 13,110.00 | 12,710.00 | 12,800.00 | 12,800.00 | -1.08% | 14,367 |
| Dec 3, 2025 | 13,280.00 | 13,550.00 | 12,870.00 | 12,940.00 | 12,940.00 | -2.56% | 22,218 |
| Dec 2, 2025 | 13,160.00 | 13,320.00 | 13,060.00 | 13,280.00 | 13,280.00 | 1.07% | 10,044 |
| Dec 1, 2025 | 13,510.00 | 13,620.00 | 13,000.00 | 13,140.00 | 13,140.00 | -2.74% | 12,152 |
| Nov 30, 2025 | 13,170.00 | 13,510.00 | 13,000.00 | 13,510.00 | 13,510.00 | 1.58% | 10,556 |
| Nov 27, 2025 | 13,030.00 | 13,440.00 | 12,880.00 | 13,300.00 | 13,300.00 | 2.07% | 9,926 |
| Nov 26, 2025 | 13,130.00 | 13,260.00 | 12,880.00 | 13,030.00 | 13,030.00 | -0.76% | 8,998 |
| Nov 25, 2025 | 13,460.00 | 13,460.00 | 13,070.00 | 13,130.00 | 13,130.00 | -1.50% | 10,204 |
| Nov 24, 2025 | 13,450.00 | 13,480.00 | 12,980.00 | 13,330.00 | 13,330.00 | - | 23,053 |
| Nov 23, 2025 | 13,800.00 | 13,880.00 | 13,200.00 | 13,330.00 | 13,330.00 | -3.41% | 6,252 |
| Nov 20, 2025 | 13,900.00 | 14,330.00 | 13,260.00 | 13,800.00 | 13,800.00 | - | 31,296 |
| Nov 19, 2025 | 15,250.00 | 15,310.00 | 13,010.00 | 13,800.00 | 13,800.00 | -9.51% | 70,112 |
| Nov 18, 2025 | 15,470.00 | 15,590.00 | 15,120.00 | 15,250.00 | 15,250.00 | -2.37% | 8,427 |
| Nov 17, 2025 | 15,740.00 | 15,920.00 | 15,450.00 | 15,620.00 | 15,620.00 | -0.19% | 25,559 |
| Nov 16, 2025 | 15,590.00 | 16,000.00 | 15,540.00 | 15,650.00 | 15,650.00 | 0.38% | 12,810 |
| Nov 13, 2025 | 15,770.00 | 16,000.00 | 15,560.00 | 15,590.00 | 15,590.00 | -1.14% | 16,547 |
| Nov 12, 2025 | 14,930.00 | 16,040.00 | 15,000.00 | 15,770.00 | 15,770.00 | 5.63% | 13,068 |
| Nov 11, 2025 | 15,110.00 | 15,210.00 | 14,770.00 | 14,930.00 | 14,930.00 | -1.19% | 4,731 |
| Nov 10, 2025 | 15,100.00 | 15,150.00 | 14,230.00 | 15,110.00 | 15,110.00 | 0.73% | 10,548 |
| Nov 9, 2025 | 15,000.00 | 15,050.00 | 14,890.00 | 15,000.00 | 15,000.00 | 0.74% | 8,511 |
| Nov 6, 2025 | 14,930.00 | 15,280.00 | 14,650.00 | 14,890.00 | 14,890.00 | 0.74% | 60,277 |
| Nov 5, 2025 | 14,700.00 | 14,980.00 | 14,450.00 | 14,780.00 | 14,780.00 | 0.54% | 6,385 |
| Nov 4, 2025 | 14,340.00 | 14,810.00 | 14,080.00 | 14,700.00 | 14,700.00 | 2.01% | 7,803 |
| Nov 3, 2025 | 14,090.00 | 14,590.00 | 14,070.00 | 14,410.00 | 14,410.00 | 2.27% | 5,489 |
| Nov 2, 2025 | 13,990.00 | 14,210.00 | 13,940.00 | 14,090.00 | 14,090.00 | 0.71% | 1,733 |
| Oct 30, 2025 | 14,000.00 | 14,100.00 | 13,830.00 | 13,990.00 | 13,990.00 | -0.07% | 25,916 |
| Oct 29, 2025 | 13,880.00 | 14,120.00 | 13,870.00 | 14,000.00 | 14,000.00 | 0.86% | 7,229 |
| Oct 28, 2025 | 13,970.00 | 14,000.00 | 13,680.00 | 13,880.00 | 13,880.00 | -0.72% | 5,474 |
| Oct 27, 2025 | 13,990.00 | 14,150.00 | 13,820.00 | 13,980.00 | 13,980.00 | -0.07% | 10,185 |
| Oct 26, 2025 | 14,000.00 | 14,540.00 | 13,800.00 | 13,990.00 | 13,990.00 | -0.07% | 7,185 |
| Oct 23, 2025 | 14,010.00 | 14,340.00 | 13,680.00 | 14,000.00 | 14,000.00 | -0.28% | 32,051 |
| Oct 22, 2025 | 13,850.00 | 14,640.00 | 13,780.00 | 14,040.00 | 14,040.00 | 1.45% | 174,106 |
| Oct 21, 2025 | 13,520.00 | 14,080.00 | 13,180.00 | 13,840.00 | 13,840.00 | 2.82% | 66,430 |
| Oct 20, 2025 | 13,140.00 | 13,610.00 | 13,000.00 | 13,460.00 | 13,460.00 | -0.15% | 59,689 |
| Oct 19, 2025 | 13,870.00 | 13,930.00 | 13,350.00 | 13,480.00 | 13,480.00 | -1.39% | 84,665 |
| Oct 16, 2025 | 14,130.00 | 14,290.00 | 13,670.00 | 13,670.00 | 13,670.00 | -3.26% | 19,127 |
| Oct 15, 2025 | 14,680.00 | 14,990.00 | 14,130.00 | 14,130.00 | 14,130.00 | -1.81% | 21,657 |
| Oct 12, 2025 | 13,660.00 | 14,570.00 | 13,390.00 | 14,390.00 | 14,390.00 | 5.34% | 13,225 |
| Oct 9, 2025 | 12,790.00 | 13,780.00 | 12,790.00 | 13,660.00 | 13,660.00 | 6.80% | 20,085 |
| Oct 8, 2025 | 12,280.00 | 12,790.00 | 12,160.00 | 12,790.00 | 12,790.00 | 4.15% | 16,367 |
| Oct 5, 2025 | 12,090.00 | 12,350.00 | 12,090.00 | 12,280.00 | 12,280.00 | 1.57% | 6,775 |
| Sep 30, 2025 | 11,870.00 | 12,290.00 | 11,870.00 | 12,090.00 | 12,090.00 | 2.37% | 23,880 |
| Sep 29, 2025 | 11,980.00 | 12,140.00 | 11,520.00 | 11,810.00 | 11,810.00 | -0.59% | 72,346 |
| Sep 28, 2025 | 11,360.00 | 11,880.00 | 11,360.00 | 11,880.00 | 11,880.00 | 4.58% | 11,436 |
| Sep 25, 2025 | 11,490.00 | 11,490.00 | 10,970.00 | 11,360.00 | 11,360.00 | 0.62% | 31,783 |
| Sep 21, 2025 | 11,500.00 | 11,550.00 | 11,050.00 | 11,290.00 | 11,290.00 | -0.96% | 5,791 |
| Sep 18, 2025 | 11,210.00 | 11,490.00 | 11,150.00 | 11,400.00 | 11,400.00 | 1.69% | 23,552 |
| Sep 17, 2025 | 11,370.00 | 11,520.00 | 11,070.00 | 11,210.00 | 11,210.00 | -2.18% | 13,319 |
| Sep 16, 2025 | 11,740.00 | 11,740.00 | 11,250.00 | 11,460.00 | 11,460.00 | -2.47% | 30,231 |
| Sep 15, 2025 | 11,990.00 | 12,170.00 | 11,570.00 | 11,750.00 | 11,750.00 | -2.16% | 4,940 |