TASE · NTML · stock
Neto Malinda Trading Ltd. (NTML) stock price history
Every TASE trading session of Neto Malinda Trading Ltd. from Aug 25, 2008 to Nov 13, 2026: 3,054 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NTML adjusted close, 2008 to 2026
- ₪192.16
- All time high, 2026
- ₪194.86
- 52 week high, ₪103.60 low
- 3,054
- Daily sessions since 2008
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
NTML key facts
- Neto Malinda Trading Ltd. (NTML) closed at ₪109.50 on Nov 13, 2026 on TASE.
- NTML's all time high close is ₪192.16, set on Mar 6, 2026; its all time low close is ₪15.78 on Nov 13, 2012.
- NTML's 52 week range is ₪103.60 to ₪194.86.
- NTML returned -27.0% over the year to Nov 13, 2026 and +3.4% over five years.
- Over ten years NTML returned +164%, +10.2% a year compounded.
- NTML's deepest drawdown was -78.7% from Apr 26, 2022 to Oct 24, 2023.
- DataCedar holds 3,054 daily sessions of NTML history from Aug 25, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NTML price chart, 2008 to 2026
NTML returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.0% |
| 3 months | -21.4% |
| 6 months | -33.7% |
| Year to date | -27.8% |
| 1 year | -27.0% |
| 3 years | +189.2% |
| 5 years | +3.4% |
| 10 years | +163.5% |
| Since Aug 25, 2008 | +312.1% |
| Compound annual growth, 18.2 years | +8.1% |
NTML records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪192.16 on Mar 6, 2026
- All time low close
- ₪15.78 on Nov 13, 2012
- 52 week high
- ₪194.86 on Mar 4, 2026
- 52 week low
- ₪103.60 on Oct 7, 2026
- Deepest drawdown
- -78.7% from Apr 26, 2022 to Oct 24, 2023, recovered Jan 15, 2026
- Best single session
- +81.9% on Jun 22, 2012
- Worst single session
- -46.7% on Aug 20, 2012
- Volatility, 1 year annualised
- 38.3%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2008
- 4.1×
- Best calendar year
- 2009, +103%
- Worst calendar year
- 2023, -45%
NTML price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Aug 25, 2008; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪150.57 | ₪194.86 | ₪103.60 | ₪109.50 | -27.3% | 7.9M | 214 |
| 2025 | ₪80.96 | ₪155.87 | ₪75.31 | ₪150.57 | +86.0% | 8.3M | 196 |
| 2024 | ₪49.94 | ₪86.46 | ₪46.07 | ₪80.96 | +68.3% | 2.8M | 180 |
| 2023 | ₪87.93 | ₪95.09 | ₪36.03 | ₪48.10 | -44.9% | 8M | 189 |
| 2022 | ₪112.41 | ₪172.86 | ₪85.93 | ₪87.32 | -20.9% | 5.1M | 193 |
| 2021 | ₪64.25 | ₪120.60 | ₪62.05 | ₪110.41 | +73.1% | 4.3M | 183 |
| 2020 | ₪53.95 | ₪72.74 | ₪43.98 | ₪63.79 | +19.7% | 6.6M | 189 |
| 2019 | ₪45.39 | ₪55.36 | ₪43.22 | ₪53.31 | +17.4% | 963.6K | 121 |
| 2018 | ₪48.61 | ₪61.71 | ₪44.88 | ₪45.39 | -6.9% | 423.4K | 121 |
| 2017 | ₪47.94 | ₪65.96 | ₪42.99 | ₪48.74 | +14.1% | 276K | 125 |
| 2016 | ₪31.95 | ₪45.38 | ₪28.95 | ₪42.73 | +33.8% | 162.8K | 153 |
| 2015 | ₪26.36 | ₪31.95 | ₪24.02 | ₪31.95 | +21.2% | 67.7K | 166 |
| 2014 | ₪24.97 | ₪30.84 | ₪24.57 | ₪26.36 | +2.9% | 1.5M | 144 |
| 2013 | ₪19.52 | ₪26.71 | ₪17.58 | ₪25.62 | +32.4% | 692.4K | 151 |
| 2012 | ₪27.66 | ₪37.46 | ₪15.29 | ₪19.35 | -30.0% | 398.2K | 186 |
| 2011 | ₪45.22 | ₪47.71 | ₪24.96 | ₪27.66 | -37.6% | 156.9K | 199 |
| 2010 | ₪36.44 | ₪45.93 | ₪26.22 | ₪44.33 | +21.6% | 173.4K | 152 |
| 2009 | ₪17.23 | ₪49.92 | ₪15.66 | ₪36.44 | +102.8% | 60.1K | 151 |
| 2008 | ₪25.60 | ₪26.90 | ₪17.97 | ₪17.97 | n/a | 32.4K | 41 |
NTML monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₪109.50 | -7.7% |
| October 2026 | ₪118.60 | +0.9% |
| September 2026 | ₪117.60 | +0.9% |
| August 2026 | ₪116.50 | -17.4% |
| July 2026 | ₪141.09 | +2.8% |
| June 2026 | ₪137.19 | -16.5% |
| May 2026 | ₪164.38 | -3.3% |
| April 2026 | ₪169.98 | +10.3% |
| March 2026 | ₪154.07 | -15.3% |
| February 2026 | ₪181.96 | +1.6% |
| January 2026 | ₪179.06 | +18.9% |
| December 2025 | ₪150.57 | +1.1% |
About the NTML data
Daily bars. 3,054 sessions from Aug 25, 2008 to Nov 13, 2026, one row per TASE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TASE trading days; minute timestamps are UTC. Prices are in ILS. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 25, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/tase%3ANTML/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
NTML share price history
