Alumil Rom Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	2.77	2.77	2.71	2.71	2.71	-2.17%	7,423
Jun 8, 2026	2.74	2.77	2.71	2.77	2.77	0.73%	26,426
Jun 5, 2026	2.74	2.76	2.74	2.75	2.75	-0.36%	20,881
Jun 4, 2026	2.75	2.76	2.74	2.76	2.76	0.73%	48,021
Jun 3, 2026	2.74	2.75	2.72	2.74	2.74	-	13,911
Jun 2, 2026	2.75	2.75	2.73	2.74	2.74	-0.36%	7,654
May 29, 2026	2.74	2.75	2.71	2.75	2.75	1.85%	35,435
May 28, 2026	2.75	2.75	2.70	2.70	2.70	-1.46%	7,001
May 27, 2026	2.75	2.75	2.74	2.74	2.74	-0.36%	1,764
May 26, 2026	2.74	2.75	2.74	2.75	2.75	-	1,060
May 25, 2026	2.74	2.75	2.74	2.75	2.75	0.36%	16,895
May 22, 2026	2.74	2.74	2.70	2.74	2.74	-	1,134
May 21, 2026	2.70	2.75	2.67	2.74	2.74	0.37%	23,516
May 20, 2026	2.73	2.74	2.70	2.73	2.73	0.37%	4,329
May 19, 2026	2.72	2.73	2.67	2.72	2.72	1.12%	2,603
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%	42,310
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%	11,586
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%	5,139
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