Alumil Rom Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	2.76	2.76	2.70	2.76	2.76	0.36%	1,178
Oct 21, 2026	2.72	2.77	2.70	2.75	2.75	-0.36%	2,497
Oct 20, 2026	2.79	2.79	2.71	2.76	2.76	-0.72%	2,304
Oct 19, 2026	2.69	2.78	2.65	2.78	2.78	3.35%	21,836
Oct 16, 2026	2.67	2.70	2.63	2.69	2.69	0.75%	9,866
Oct 15, 2026	2.65	2.67	2.62	2.67	2.67	0.75%	27,690
Oct 14, 2026	2.59	2.65	2.57	2.65	2.65	2.32%	58,357
Oct 13, 2026	2.60	2.60	2.56	2.59	2.59	0.78%	482
Oct 12, 2026	2.57	2.60	2.57	2.57	2.57	-0.77%	1,043
Oct 9, 2026	2.60	2.60	2.57	2.59	2.59	-0.38%	3,051
Oct 8, 2026	2.59	2.60	2.59	2.60	2.60	0.78%	12,524
Oct 7, 2026	2.58	2.58	2.58	2.58	2.58	-	2,000
Oct 6, 2026	2.57	2.59	2.56	2.58	2.58	-0.39%	5,505
Oct 5, 2026	2.60	2.62	2.53	2.59	2.59	2.37%	14,427
Oct 2, 2026	2.56	2.60	2.49	2.53	2.53	-3.07%	34,417
Oct 1, 2026	2.61	2.62	2.61	2.61	2.61	1.95%	4,644
Sep 30, 2026	2.57	2.59	2.50	2.56	2.56	0.79%	2,053
Sep 29, 2026	2.53	2.54	2.50	2.54	2.54	-	8,732
Sep 28, 2026	2.60	2.60	2.53	2.54	2.54	-2.31%	3,220
Sep 25, 2026	2.61	2.61	2.52	2.60	2.60	1.17%	30,514
Sep 24, 2026	2.57	2.65	2.57	2.57	2.57	-1.15%	1,384
Sep 23, 2026	2.68	2.68	2.60	2.60	2.60	-1.89%	2,657
Sep 22, 2026	2.62	2.65	2.60	2.65	2.65	1.15%	9,702
Sep 21, 2026	2.62	2.62	2.62	2.62	2.62	-	422
Sep 18, 2026	2.56	2.62	2.56	2.62	2.62	2.34%	2,764
Sep 17, 2026	2.56	2.60	2.53	2.56	2.56	1.59%	11,514
Sep 16, 2026	2.64	2.64	2.52	2.52	2.52	-3.82%	16,203
Sep 15, 2026	2.65	2.65	2.62	2.62	2.62	-1.13%	3,668
Sep 14, 2026	2.65	2.65	2.65	2.65	2.65	0.76%	313
Sep 11, 2026	2.61	2.65	2.60	2.63	2.63	0.77%	8,173
Sep 10, 2026	2.61	2.64	2.61	2.61	2.61	0.38%	5,700
Sep 9, 2026	2.67	2.68	2.60	2.60	2.60	-1.89%	4,961
Sep 8, 2026	2.69	2.69	2.65	2.65	2.65	-1.12%	2,546
Sep 7, 2026	2.64	2.68	2.64	2.68	2.68	-0.37%	1,564
Sep 4, 2026	2.67	2.69	2.63	2.69	2.69	0.75%	1,412
Sep 3, 2026	2.63	2.67	2.63	2.67	2.67	-	234
Sep 2, 2026	2.67	2.67	2.62	2.67	2.67	1.91%	538
Sep 1, 2026	2.65	2.65	2.62	2.62	2.62	-0.76%	2,275
Aug 31, 2026	2.70	2.70	2.62	2.64	2.64	-0.75%	19,979
Aug 28, 2026	2.70	2.70	2.66	2.66	2.66	-1.48%	4,152
Aug 27, 2026	2.68	2.70	2.66	2.70	2.70	0.75%	1,592
Aug 26, 2026	2.66	2.70	2.66	2.68	2.68	0.37%	1,150
Aug 25, 2026	2.69	2.69	2.67	2.67	2.67	-0.74%	2,308
Aug 24, 2026	2.69	2.69	2.69	2.69	2.69	-	1,011
Aug 21, 2026	2.69	2.70	2.69	2.69	2.69	-	1,578
Aug 20, 2026	2.70	2.71	2.67	2.69	2.69	0.37%	17,251
Aug 19, 2026	2.69	2.70	2.68	2.68	2.68	-0.37%	8,306
Aug 18, 2026	2.70	2.70	2.67	2.69	2.69	-	1,963
Aug 17, 2026	2.70	2.70	2.69	2.69	2.69	-0.74%	3,897
Aug 14, 2026	2.70	2.72	2.70	2.71	2.71	0.37%	19,020