Alumil Rom Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	2.59	2.59	2.56	2.56	2.56	-	17,586
Apr 27, 2026	2.56	2.59	2.54	2.56	2.56	-0.78%	2,594
Apr 24, 2026	2.57	2.58	2.53	2.58	2.58	0.78%	3,953
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
Mar 4, 2026	2.51	2.51	2.45	2.48	2.48	-1.20%	5,490
Mar 3, 2026	2.52	2.53	2.44	2.51	2.51	-0.40%	21,901
Mar 2, 2026	2.57	2.57	2.47	2.52	2.52	-1.95%	16,359
Feb 27, 2026	2.53	2.57	2.49	2.57	2.57	2.80%	27,330
Feb 26, 2026	2.54	2.54	2.50	2.50	2.50	-1.57%	5,185
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