Albaad Massuot Yitzhak Ltd (TLV:ALBA)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,784.00
+79.00 (2.92%)
Nov 6, 2026, 1:44 PM IST
Albaad Massuot Yitzhak Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2,761.00 | 2,821.00 | 2,761.00 | 2,784.00 | 2,784.00 | 2.92% | 6,930 |
| Nov 5, 2026 | 2,840.00 | 2,938.00 | 2,705.00 | 2,705.00 | 2,705.00 | -4.75% | 19,713 |
| Nov 4, 2026 | 2,872.00 | 2,872.00 | 2,781.00 | 2,840.00 | 2,840.00 | -1.11% | 2,390 |
| Nov 3, 2026 | 2,933.00 | 2,981.00 | 2,831.00 | 2,872.00 | 2,872.00 | -2.08% | 3,219 |
| Nov 2, 2026 | 3,111.00 | 3,111.00 | 2,900.00 | 2,933.00 | 2,933.00 | -1.21% | 4,093 |
| Oct 30, 2026 | 2,950.00 | 3,012.00 | 2,860.00 | 2,969.00 | 2,969.00 | 0.64% | 14,063 |
| Oct 29, 2026 | 2,971.00 | 3,018.00 | 2,895.00 | 2,950.00 | 2,950.00 | -0.71% | 4,925 |
| Oct 28, 2026 | 3,010.00 | 3,045.00 | 2,820.00 | 2,971.00 | 2,971.00 | -1.30% | 3,022 |
| Oct 26, 2026 | 3,007.00 | 3,060.00 | 3,006.00 | 3,010.00 | 3,010.00 | 0.10% | 6,278 |
| Oct 23, 2026 | 3,013.00 | 3,038.00 | 3,002.00 | 3,007.00 | 3,007.00 | -0.20% | 983 |
| Oct 22, 2026 | 3,013.00 | 3,068.00 | 3,000.00 | 3,013.00 | 3,013.00 | - | 2,237 |
| Oct 21, 2026 | 3,032.00 | 3,070.00 | 2,993.00 | 3,013.00 | 3,013.00 | -0.63% | 3,062 |
| Oct 20, 2026 | 3,039.00 | 3,065.00 | 3,008.00 | 3,032.00 | 3,032.00 | -0.23% | 2,338 |
| Oct 19, 2026 | 3,071.00 | 3,043.00 | 3,006.00 | 3,039.00 | 3,039.00 | -1.04% | 2,453 |
| Oct 16, 2026 | 3,041.00 | 3,075.00 | 2,999.00 | 3,071.00 | 3,071.00 | 0.99% | 3,402 |
| Oct 15, 2026 | 3,046.00 | 3,067.00 | 3,000.00 | 3,041.00 | 3,041.00 | 0.86% | 1,890 |
| Oct 14, 2026 | 3,058.00 | 3,049.00 | 2,961.00 | 3,015.00 | 3,015.00 | -1.41% | 243 |
| Oct 13, 2026 | 3,080.00 | 3,080.00 | 3,026.00 | 3,058.00 | 3,058.00 | 2.24% | 1,799 |
| Oct 12, 2026 | 3,009.00 | 3,047.00 | 2,990.00 | 2,991.00 | 2,991.00 | -0.60% | 1,902 |
| Oct 9, 2026 | 2,974.00 | 3,072.00 | 2,974.00 | 3,009.00 | 3,009.00 | 1.18% | 4,196 |
| Oct 8, 2026 | 3,069.00 | 3,069.00 | 2,943.00 | 2,974.00 | 2,974.00 | -0.20% | 1,842 |
| Oct 7, 2026 | 3,060.00 | 3,177.00 | 2,928.00 | 2,980.00 | 2,980.00 | -2.61% | 13,311 |
| Oct 6, 2026 | 3,165.00 | 3,165.00 | 3,040.00 | 3,060.00 | 3,060.00 | -0.39% | 4,863 |
| Oct 5, 2026 | 3,138.00 | 3,165.00 | 3,000.00 | 3,072.00 | 3,072.00 | -2.10% | 5,785 |
| Oct 1, 2026 | 3,121.00 | 3,165.00 | 3,075.00 | 3,138.00 | 3,138.00 | 0.54% | 3,129 |
| Sep 30, 2026 | 3,135.00 | 3,191.00 | 3,083.00 | 3,121.00 | 3,121.00 | -0.45% | 16,680 |
| Sep 29, 2026 | 3,098.00 | 3,158.00 | 3,098.00 | 3,135.00 | 3,135.00 | 1.69% | 3,377 |
| Sep 28, 2026 | 3,016.00 | 3,090.00 | 3,016.00 | 3,083.00 | 3,083.00 | 2.22% | 2,486 |
| Sep 24, 2026 | 2,995.00 | 3,078.00 | 2,944.00 | 3,016.00 | 3,016.00 | 2.79% | 3,421 |
| Sep 23, 2026 | 2,965.00 | 2,970.00 | 2,912.00 | 2,934.00 | 2,934.00 | 0.96% | 8,333 |
| Sep 22, 2026 | 3,000.00 | 3,000.00 | 2,850.00 | 2,906.00 | 2,906.00 | -0.03% | 40,675 |
| Sep 17, 2026 | 2,994.00 | 2,989.00 | 2,900.00 | 2,907.00 | 2,907.00 | -2.91% | 38,229 |
| Sep 16, 2026 | 3,180.00 | 3,180.00 | 2,933.00 | 2,994.00 | 2,994.00 | -1.45% | 20,798 |
| Sep 15, 2026 | 3,062.00 | 3,073.00 | 3,010.00 | 3,038.00 | 3,038.00 | -0.78% | 8,079 |
| Sep 14, 2026 | 3,147.00 | 3,147.00 | 3,051.00 | 3,062.00 | 3,062.00 | -1.35% | 8,716 |
| Sep 10, 2026 | 3,284.00 | 3,284.00 | 3,066.00 | 3,104.00 | 3,104.00 | -3.12% | 14,112 |
| Sep 9, 2026 | 3,234.00 | 3,283.00 | 3,180.00 | 3,204.00 | 3,204.00 | -0.93% | 24,023 |
| Sep 8, 2026 | 3,272.00 | 3,277.00 | 3,209.00 | 3,234.00 | 3,234.00 | -1.16% | 6,716 |
| Sep 7, 2026 | 3,288.00 | 3,288.00 | 3,237.00 | 3,272.00 | 3,272.00 | -0.49% | 19,177 |
| Sep 4, 2026 | 3,283.00 | 3,339.00 | 3,265.00 | 3,288.00 | 3,288.00 | 0.15% | 1,237 |
| Sep 3, 2026 | 3,309.00 | 3,330.00 | 3,255.00 | 3,283.00 | 3,283.00 | -0.79% | 5,878 |
| Sep 2, 2026 | 3,330.00 | 3,365.00 | 3,282.00 | 3,309.00 | 3,309.00 | -0.63% | 8,870 |
| Sep 1, 2026 | 3,374.00 | 3,396.00 | 3,307.00 | 3,330.00 | 3,330.00 | -1.30% | 9,120 |
| Aug 31, 2026 | 3,332.00 | 3,374.00 | 3,237.00 | 3,374.00 | 3,374.00 | 3.40% | 7,620 |
| Aug 28, 2026 | 3,200.00 | 3,263.00 | 3,184.00 | 3,263.00 | 3,263.00 | 1.97% | 13,430 |
| Aug 27, 2026 | 3,198.00 | 3,221.00 | 3,181.00 | 3,200.00 | 3,200.00 | 0.06% | 9,909 |
| Aug 26, 2026 | 3,223.00 | 3,214.00 | 3,135.00 | 3,198.00 | 3,198.00 | -0.78% | 15,243 |
| Aug 25, 2026 | 3,255.00 | 3,250.00 | 3,088.00 | 3,223.00 | 3,223.00 | -0.98% | 35,468 |
| Aug 24, 2026 | 3,352.00 | 3,352.00 | 3,221.00 | 3,255.00 | 3,255.00 | -2.89% | 12,273 |
| Aug 21, 2026 | 3,362.00 | 3,358.00 | 3,318.00 | 3,352.00 | 3,352.00 | -0.30% | 18,295 |