Almondz Global Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	14.25	14.90	14.25	14.80	14.80	2.14%	16,294
Jul 30, 2026	15.50	15.78	13.61	14.49	14.49	-5.42%	103,658
Jul 29, 2026	12.62	15.32	12.62	15.32	15.32	19.97%	1,055,883
Jul 28, 2026	12.95	13.00	12.50	12.77	12.77	-1.47%	2,578
Jul 27, 2026	13.00	13.01	12.96	12.96	12.96	0.93%	117
Jul 24, 2026	12.98	13.00	12.74	12.84	12.84	-1.00%	9,336
Jul 22, 2026	13.10	13.27	12.77	12.97	12.97	-0.99%	2,116
Jul 21, 2026	13.40	13.40	12.91	13.10	13.10	0.77%	62
Jul 20, 2026	13.10	13.10	13.00	13.00	13.00	-1.52%	1,124
Jul 17, 2026	13.37	13.38	13.20	13.20	13.20	-0.38%	2,575
Jul 16, 2026	13.55	13.55	13.25	13.25	13.25	1.07%	37
Jul 15, 2026	13.28	13.36	13.04	13.11	13.11	-1.28%	4,229
Jul 14, 2026	13.25	13.69	13.04	13.28	13.28	1.68%	1,260
Jul 13, 2026	13.00	13.30	12.98	13.06	13.06	-0.61%	5,957
Jul 10, 2026	13.48	13.48	13.08	13.14	13.14	-2.52%	4,396
Jul 9, 2026	13.40	13.50	13.16	13.48	13.48	2.59%	50
Jul 8, 2026	13.49	13.69	13.02	13.14	13.14	-2.88%	17,297
Jul 7, 2026	13.46	13.65	13.23	13.53	13.53	1.81%	1,087
Jul 6, 2026	13.12	13.30	13.00	13.29	13.29	-0.08%	3,042
Jul 3, 2026	13.50	13.70	13.16	13.30	13.30	0.08%	11,421
Jul 2, 2026	13.30	13.59	13.29	13.29	13.29	2.94%	507
Jul 1, 2026	13.10	13.17	12.91	12.91	12.91	-0.69%	1,661
Jun 30, 2026	12.50	13.09	12.50	13.00	13.00	1.09%	10,097
Jun 29, 2026	12.94	13.04	12.79	12.86	12.86	-	3,017
Jun 25, 2026	13.00	13.10	12.86	12.86	12.86	-1.83%	2,422
Jun 24, 2026	12.55	13.18	12.55	13.10	13.10	3.15%	13,374
Jun 23, 2026	13.50	13.50	12.36	12.70	12.70	-3.05%	9,791
Jun 22, 2026	13.40	13.60	13.05	13.10	13.10	-0.30%	5,491
Jun 19, 2026	12.01	13.68	12.01	13.14	13.14	1.55%	24,824
Jun 18, 2026	13.49	13.49	12.90	12.94	12.94	-2.93%	3,702
Jun 17, 2026	13.43	13.63	13.02	13.33	13.33	-0.74%	3,921
Jun 16, 2026	14.00	14.00	13.12	13.43	13.43	1.13%	32
Jun 15, 2026	14.00	14.19	13.27	13.28	13.28	-1.63%	4,312
Jun 12, 2026	14.20	14.20	13.45	13.50	13.50	-0.74%	20,474
Jun 11, 2026	13.88	13.88	13.27	13.60	13.60	-	1,302
Jun 10, 2026	13.33	14.69	13.20	13.60	13.60	1.80%	16,034
Jun 9, 2026	13.59	14.58	13.00	13.36	13.36	-1.69%	4,302
Jun 8, 2026	12.58	15.00	12.58	13.59	13.59	-1.31%	549
Jun 5, 2026	13.91	14.01	13.65	13.77	13.77	-2.69%	10,268
Jun 4, 2026	14.00	14.60	13.70	14.15	14.15	4.97%	56,849
Jun 3, 2026	13.22	13.75	12.97	13.48	13.48	1.66%	15,417
Jun 2, 2026	13.00	13.82	12.55	13.26	13.26	-2.86%	1,357
Jun 1, 2026	12.52	13.93	12.52	13.65	13.65	1.41%	2,044
May 29, 2026	13.80	14.03	13.05	13.46	13.46	-2.46%	7,172
May 27, 2026	13.65	14.10	13.65	13.80	13.80	0.29%	295
May 26, 2026	16.74	16.74	13.55	13.76	13.76	-1.36%	5,179
May 25, 2026	14.13	14.13	13.69	13.95	13.95	-0.85%	7,692
May 22, 2026	14.23	14.50	14.00	14.07	14.07	-2.09%	9,322
May 21, 2026	16.14	16.14	14.01	14.37	14.37	-6.26%	9,519
May 20, 2026	14.00	16.10	14.00	15.33	15.33	7.20%	14,689