Alumil Rom Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	2.71	2.73	2.69	2.69	2.69	-0.74%	5,885
May 15, 2026	2.73	2.73	2.71	2.71	2.71	1.12%	5,033
May 14, 2026	2.68	2.74	2.66	2.68	2.68	-	16,898
May 13, 2026	2.63	2.69	2.63	2.68	2.68	2.29%	15,025
May 12, 2026	2.60	2.63	2.60	2.62	2.62	1.95%	41,310
May 11, 2026	2.60	2.60	2.56	2.57	2.57	-0.39%	10,989
May 8, 2026	2.50	2.60	2.50	2.58	2.58	1.57%	38,142
May 7, 2026	2.56	2.56	2.52	2.54	2.54	-0.39%	9,405
May 6, 2026	2.56	2.56	2.52	2.55	2.55	-0.78%	18,068
May 5, 2026	2.53	2.58	2.51	2.57	2.57	-0.77%	13,790
May 4, 2026	2.58	2.59	2.52	2.59	2.59	1.17%	4,989
Apr 30, 2026	2.59	2.60	2.56	2.56	2.56	-1.16%	14,566
Apr 29, 2026	2.56	2.59	2.55	2.59	2.59	1.17%	16,914
Apr 28, 2026	2.59	2.59	2.56	2.56	2.56	-	17,884
Apr 27, 2026	2.56	2.59	2.54	2.56	2.56	-0.78%	2,651
Apr 24, 2026	2.57	2.58	2.53	2.58	2.58	0.78%	4,301
Apr 23, 2026	2.56	2.56	2.51	2.56	2.56	-	2,260
Apr 22, 2026	2.56	2.56	2.52	2.56	2.56	1.99%	790
Apr 21, 2026	2.53	2.56	2.51	2.51	2.51	-1.57%	3,186
Apr 20, 2026	2.58	2.58	2.53	2.55	2.55	-1.54%	12,004
Apr 17, 2026	2.59	2.60	2.57	2.59	2.59	0.78%	56,236
Apr 16, 2026	2.57	2.63	2.57	2.57	2.57	-1.15%	14,322
Apr 15, 2026	2.62	2.62	2.57	2.60	2.60	-	3,868
Apr 14, 2026	2.55	2.61	2.54	2.60	2.60	1.96%	30,828
Apr 9, 2026	2.54	2.57	2.52	2.55	2.55	1.19%	9,708
Apr 8, 2026	2.54	2.56	2.50	2.52	2.52	-0.40%	20,673
Apr 7, 2026	2.53	2.54	2.49	2.53	2.53	-	9,745
Apr 6, 2026	2.54	2.55	2.49	2.53	2.53	-0.78%	12,569
Apr 3, 2026	2.51	2.55	2.51	2.55	2.55	4.08%	30,001
Apr 2, 2026	2.45	2.45	2.44	2.45	2.45	0.82%	2,719
Apr 1, 2026	2.45	2.45	2.43	2.43	2.43	-0.82%	772
Mar 31, 2026	2.46	2.46	2.42	2.45	2.45	-	4,574
Mar 30, 2026	2.48	2.48	2.45	2.45	2.45	-0.81%	4,215
Mar 27, 2026	2.44	2.47	2.44	2.47	2.47	-	3,919
Mar 26, 2026	2.47	2.47	2.44	2.47	2.47	-	3,804
Mar 25, 2026	2.48	2.48	2.45	2.47	2.47	-	1,852
Mar 24, 2026	2.46	2.47	2.42	2.47	2.47	-	7,033
Mar 23, 2026	2.47	2.47	2.42	2.47	2.47	-	8,033
Mar 20, 2026	2.47	2.47	2.47	2.47	2.47	-	66
Mar 19, 2026	2.42	2.48	2.42	2.47	2.47	0.82%	17,542
Mar 18, 2026	2.48	2.48	2.45	2.45	2.45	-1.61%	138
Mar 17, 2026	2.46	2.49	2.46	2.49	2.49	1.22%	4,370
Mar 16, 2026	2.44	2.46	2.44	2.46	2.46	0.82%	13,423
Mar 13, 2026	2.45	2.46	2.44	2.44	2.44	-1.21%	23,338
Mar 12, 2026	2.45	2.47	2.43	2.47	2.47	1.23%	3,263
Mar 11, 2026	2.47	2.47	2.44	2.44	2.44	-0.81%	3,000
Mar 10, 2026	2.45	2.47	2.45	2.46	2.46	0.41%	4,529
Mar 9, 2026	2.46	2.46	2.44	2.45	2.45	-1.61%	11,029
Mar 6, 2026	2.50	2.50	2.46	2.49	2.49	-0.40%	1,689
Mar 5, 2026	2.48	2.50	2.48	2.50	2.50	0.81%	793