Alumil Rom Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	2.38	2.40	2.35	2.40	2.40	-	17,183
Nov 20, 2025	2.40	2.40	2.37	2.40	2.40	0.42%	16,553
Nov 19, 2025	2.39	2.40	2.39	2.39	2.39	-0.42%	2,510
Nov 18, 2025	2.41	2.41	2.40	2.40	2.40	-0.41%	2,116
Nov 17, 2025	2.40	2.41	2.39	2.41	2.41	-	4,625
Nov 14, 2025	2.41	2.44	2.37	2.41	2.41	-	24,558
Nov 13, 2025	2.41	2.41	2.37	2.41	2.41	-	5,454
Nov 12, 2025	2.41	2.41	2.36	2.41	2.41	-	13,208
Nov 11, 2025	2.44	2.44	2.37	2.41	2.41	-1.23%	4,717
Nov 10, 2025	2.35	2.44	2.35	2.44	2.44	-	5,277
Nov 7, 2025	2.44	2.44	2.36	2.44	2.44	-	11,630
Nov 6, 2025	2.45	2.45	2.35	2.44	2.44	-0.81%	7,092
Nov 5, 2025	2.40	2.46	2.35	2.46	2.46	2.50%	16,190
Nov 4, 2025	2.40	2.40	2.36	2.40	2.40	0.84%	5,052
Nov 3, 2025	2.36	2.40	2.36	2.38	2.38	0.85%	1,419
Oct 31, 2025	2.40	2.40	2.28	2.36	2.36	-1.67%	69,089
Oct 30, 2025	2.41	2.42	2.35	2.40	2.40	-0.41%	39,021
Oct 29, 2025	2.46	2.46	2.41	2.41	2.41	-2.03%	4,242
Oct 28, 2025	2.44	2.46	2.41	2.46	2.46	0.82%	8,850
Oct 27, 2025	2.46	2.46	2.42	2.44	2.44	-0.81%	6,943
Oct 24, 2025	2.46	2.46	2.43	2.46	2.46	-	1,572
Oct 23, 2025	2.48	2.48	2.46	2.46	2.46	-1.20%	1,433
Oct 22, 2025	2.47	2.51	2.43	2.49	2.49	0.81%	6,283
Oct 21, 2025	2.44	2.47	2.42	2.47	2.47	1.23%	5,380
Oct 20, 2025	2.46	2.46	2.42	2.44	2.44	-0.81%	256
Oct 17, 2025	2.46	2.46	2.42	2.46	2.46	-	5,094
Oct 16, 2025	2.46	2.46	2.46	2.46	2.46	0.41%	499
Oct 15, 2025	2.43	2.48	2.43	2.45	2.45	-0.81%	619
Oct 14, 2025	2.42	2.47	2.42	2.47	2.47	0.41%	3,642
Oct 13, 2025	2.42	2.46	2.42	2.46	2.46	0.41%	917
Oct 10, 2025	2.45	2.46	2.42	2.45	2.45	1.24%	7,544
Oct 9, 2025	2.43	2.45	2.42	2.42	2.42	-0.41%	2,178
Oct 8, 2025	2.46	2.46	2.43	2.43	2.43	-1.22%	5,021
Oct 7, 2025	2.46	2.46	2.43	2.46	2.46	-	11,984
Oct 6, 2025	2.46	2.46	2.46	2.46	2.46	-	2,241
Oct 3, 2025	2.44	2.57	2.40	2.46	2.46	2.50%	31,340
Oct 2, 2025	2.41	2.44	2.40	2.40	2.40	-0.41%	5,245
Oct 1, 2025	2.44	2.44	2.41	2.41	2.41	-0.41%	5,967
Sep 30, 2025	2.42	2.45	2.42	2.42	2.42	-1.22%	5,040
Sep 29, 2025	2.40	2.45	2.40	2.45	2.45	1.66%	13,461
Sep 26, 2025	2.40	2.45	2.40	2.41	2.41	-0.82%	6,066
Sep 25, 2025	2.41	2.45	2.40	2.43	2.43	0.41%	1,834
Sep 24, 2025	2.44	2.44	2.40	2.42	2.42	-1.22%	4,743
Sep 23, 2025	2.41	2.45	2.41	2.45	2.45	0.41%	836
Sep 22, 2025	2.46	2.46	2.41	2.44	2.44	-0.41%	3,067
Sep 19, 2025	2.45	2.45	2.40	2.45	2.45	-1.21%	25,649
Sep 18, 2025	2.47	2.48	2.43	2.48	2.48	0.40%	4,224
Sep 17, 2025	2.45	2.47	2.40	2.47	2.47	0.82%	27,058
Sep 16, 2025	2.45	2.45	2.44	2.45	2.45	-1.21%	2,712
Sep 15, 2025	2.48	2.48	2.45	2.48	2.48	-	2,697