Alumil Rom Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	2.50	2.55	2.50	2.54	2.54	1.60%	20,397
Feb 24, 2026	2.48	2.51	2.48	2.50	2.50	-0.40%	7,414
Feb 23, 2026	2.48	2.51	2.45	2.51	2.51	1.21%	26,729
Feb 20, 2026	2.45	2.49	2.42	2.48	2.48	1.22%	25,738
Feb 19, 2026	2.44	2.46	2.40	2.45	2.45	2.08%	26,966
Feb 18, 2026	2.43	2.45	2.40	2.40	2.40	-2.04%	33,930
Feb 17, 2026	2.40	2.45	2.40	2.45	2.45	2.08%	7,766
Feb 16, 2026	2.43	2.43	2.39	2.40	2.40	-	9,666
Feb 13, 2026	2.41	2.44	2.37	2.40	2.40	-1.64%	36,300
Feb 12, 2026	2.46	2.46	2.39	2.44	2.44	-0.81%	14,532
Feb 11, 2026	2.42	2.47	2.38	2.46	2.46	1.65%	33,060
Feb 10, 2026	2.42	2.42	2.38	2.42	2.42	1.26%	12,557
Feb 9, 2026	2.44	2.44	2.38	2.39	2.39	-	1,451
Feb 6, 2026	2.44	2.44	2.38	2.39	2.39	-2.05%	41,418
Feb 5, 2026	2.45	2.45	2.38	2.44	2.44	1.24%	13,076
Feb 4, 2026	2.45	2.45	2.40	2.41	2.41	-1.63%	8,942
Feb 3, 2026	2.44	2.45	2.44	2.45	2.45	2.08%	1,139
Feb 2, 2026	2.45	2.45	2.40	2.40	2.40	-1.64%	2,016
Jan 30, 2026	2.45	2.47	2.44	2.44	2.44	-0.41%	12,444
Jan 29, 2026	2.47	2.48	2.45	2.45	2.45	-0.81%	12,450
Jan 28, 2026	2.46	2.47	2.45	2.47	2.47	0.41%	16,631
Jan 27, 2026	2.41	2.46	2.41	2.46	2.46	2.50%	29,915
Jan 26, 2026	2.37	2.40	2.36	2.40	2.40	1.27%	18,369
Jan 23, 2026	2.36	2.38	2.36	2.37	2.37	-	8,793
Jan 22, 2026	2.36	2.37	2.35	2.37	2.37	0.85%	5,647
Jan 21, 2026	2.36	2.36	2.35	2.35	2.35	-0.42%	2,941
Jan 20, 2026	2.36	2.37	2.36	2.36	2.36	-	3,503
Jan 19, 2026	2.36	2.36	2.34	2.36	2.36	-	15,816
Jan 16, 2026	2.33	2.36	2.33	2.36	2.36	-	21,992
Jan 15, 2026	2.35	2.36	2.30	2.36	2.36	-	60,986
Jan 14, 2026	2.36	2.38	2.35	2.36	2.36	-0.42%	27,498
Jan 13, 2026	2.38	2.38	2.35	2.37	2.37	-0.42%	4,401
Jan 12, 2026	2.34	2.38	2.33	2.38	2.38	1.71%	27,871
Jan 9, 2026	2.35	2.37	2.33	2.34	2.34	-1.27%	13,269
Jan 8, 2026	2.36	2.37	2.32	2.37	2.37	0.42%	29,577
Jan 5, 2026	2.36	2.37	2.34	2.36	2.36	0.43%	11,051
Dec 30, 2025	2.32	2.36	2.32	2.35	2.35	0.43%	7,909
Dec 29, 2025	2.32	2.34	2.32	2.34	2.34	-1.27%	19,510
Dec 23, 2025	2.31	2.37	2.31	2.37	2.37	3.04%	20,291
Dec 22, 2025	2.35	2.35	2.30	2.30	2.30	-1.71%	10,637
Dec 19, 2025	2.37	2.37	2.30	2.34	2.34	-0.85%	28,969
Dec 18, 2025	2.37	2.37	2.32	2.36	2.36	-	1,107
Dec 17, 2025	2.36	2.37	2.32	2.36	2.36	-0.42%	18,860
Dec 16, 2025	2.39	2.39	2.31	2.37	2.37	-0.84%	27,955
Dec 15, 2025	2.38	2.39	2.33	2.39	2.39	0.42%	17,148
Dec 12, 2025	2.39	2.39	2.32	2.38	2.38	2.15%	31,573
Dec 11, 2025	2.38	2.39	2.33	2.33	2.33	-2.10%	40,032
Dec 10, 2025	2.40	2.40	2.38	2.38	2.38	-0.83%	9,905
Dec 9, 2025	2.38	2.40	2.38	2.40	2.40	-	9,022
Dec 8, 2025	2.38	2.40	2.38	2.40	2.40	0.42%	10,550