Almogim Holdings Ltd (TLV:ALMA)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,086.00
+22.00 (2.07%)
Nov 27, 2025, 5:24 PM IDT
Almogim Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 1,064.00 | 1,086.00 | 1,064.00 | 1,082.00 | 1,082.00 | 1.69% | 2,830 |
| Nov 26, 2025 | 1,066.00 | 1,072.00 | 1,050.00 | 1,064.00 | 1,064.00 | -0.19% | 3,563 |
| Nov 25, 2025 | 1,066.00 | 1,079.00 | 1,058.00 | 1,066.00 | 1,066.00 | - | 512 |
| Nov 24, 2025 | 1,049.00 | 1,076.00 | 1,049.00 | 1,066.00 | 1,066.00 | 1.62% | 5,041 |
| Nov 23, 2025 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | - | 1,382 |
| Nov 20, 2025 | 1,063.00 | 1,066.00 | 1,044.00 | 1,049.00 | 1,049.00 | -1.32% | 4,935 |
| Nov 19, 2025 | 1,080.00 | 1,085.00 | 1,058.00 | 1,063.00 | 1,063.00 | -1.57% | 4,271 |
| Nov 18, 2025 | 1,106.00 | 1,101.00 | 1,056.00 | 1,080.00 | 1,080.00 | -2.35% | 4,289 |
| Nov 17, 2025 | 1,099.00 | 1,148.00 | 1,099.00 | 1,106.00 | 1,106.00 | 0.64% | 5,256 |
| Nov 16, 2025 | 1,147.00 | 1,144.00 | 1,081.00 | 1,099.00 | 1,099.00 | -4.18% | 13,124 |
| Nov 13, 2025 | 1,147.00 | 1,170.00 | 1,136.00 | 1,147.00 | 1,147.00 | 0.70% | 5,739 |
| Nov 12, 2025 | 1,147.00 | 1,147.00 | 1,134.00 | 1,139.00 | 1,139.00 | -0.70% | 692 |
| Nov 11, 2025 | 1,177.00 | 1,189.00 | 1,135.00 | 1,147.00 | 1,147.00 | -2.55% | 5,569 |
| Nov 10, 2025 | 1,190.00 | 1,195.00 | 1,163.00 | 1,177.00 | 1,177.00 | -1.09% | 2,958 |
| Nov 9, 2025 | 1,187.00 | 1,198.00 | 1,178.00 | 1,190.00 | 1,190.00 | 0.25% | 1,093 |
| Nov 6, 2025 | 1,189.00 | 1,189.00 | 1,151.00 | 1,187.00 | 1,187.00 | -0.17% | 18,152 |
| Nov 5, 2025 | 1,190.00 | 1,194.00 | 1,180.00 | 1,189.00 | 1,189.00 | -0.08% | 19,050 |
| Nov 4, 2025 | 1,196.00 | 1,196.00 | 1,185.00 | 1,190.00 | 1,190.00 | -0.50% | 5,061 |
| Nov 3, 2025 | 1,186.00 | 1,199.00 | 1,176.00 | 1,196.00 | 1,196.00 | 0.84% | 2,493 |
| Nov 2, 2025 | 1,169.00 | 1,190.00 | 1,169.00 | 1,186.00 | 1,186.00 | 1.45% | 11,682 |
| Oct 30, 2025 | 1,168.00 | 1,190.00 | 1,168.00 | 1,169.00 | 1,169.00 | 0.09% | 27,878 |
| Oct 29, 2025 | 1,157.00 | 1,179.00 | 1,157.00 | 1,168.00 | 1,168.00 | 0.95% | 7,321 |
| Oct 28, 2025 | 1,157.00 | 1,172.00 | 1,150.00 | 1,157.00 | 1,157.00 | - | 11,913 |
| Oct 27, 2025 | 1,140.00 | 1,187.00 | 1,140.00 | 1,157.00 | 1,157.00 | 1.49% | 7,258 |
| Oct 26, 2025 | 1,137.00 | 1,150.00 | 1,130.00 | 1,140.00 | 1,140.00 | 0.35% | 43,988 |
| Oct 23, 2025 | 1,200.00 | 1,200.00 | 1,111.00 | 1,136.00 | 1,136.00 | -1.13% | 47,138 |
| Oct 22, 2025 | 1,147.00 | 1,154.00 | 1,144.00 | 1,149.00 | 1,149.00 | 0.17% | 4,804 |
| Oct 21, 2025 | 1,163.00 | 1,163.00 | 1,136.00 | 1,147.00 | 1,147.00 | -1.38% | 29,539 |
| Oct 20, 2025 | 1,163.00 | 1,178.00 | 1,153.00 | 1,163.00 | 1,163.00 | - | 79,871 |
| Oct 19, 2025 | 1,169.00 | 1,170.00 | 1,136.00 | 1,163.00 | 1,163.00 | -0.51% | 11,831 |
| Oct 16, 2025 | 1,138.00 | 1,198.00 | 1,138.00 | 1,169.00 | 1,169.00 | 2.72% | 30,024 |
| Oct 15, 2025 | 1,128.00 | 1,140.00 | 1,126.00 | 1,138.00 | 1,138.00 | 1.25% | 38,577 |
| Oct 12, 2025 | 1,107.00 | 1,128.00 | 1,107.00 | 1,124.00 | 1,124.00 | 1.54% | 16,391 |
| Oct 9, 2025 | 1,097.00 | 1,150.00 | 1,096.00 | 1,107.00 | 1,107.00 | 4.43% | 14,633 |
| Oct 8, 2025 | 1,053.00 | 1,092.00 | 1,043.00 | 1,060.00 | 1,060.00 | 0.66% | 4,289 |
| Oct 5, 2025 | 1,054.00 | 1,120.00 | 1,000.00 | 1,053.00 | 1,053.00 | -0.09% | 59,489 |
| Sep 30, 2025 | 997.90 | 1,075.00 | 1,029.00 | 1,054.00 | 1,054.00 | 5.62% | 24,307 |
| Sep 29, 2025 | 999.00 | 1,009.00 | 986.90 | 997.90 | 997.90 | -0.07% | 29,831 |
| Sep 28, 2025 | 989.80 | 1,030.00 | 989.10 | 998.60 | 998.60 | 0.89% | 21,014 |
| Sep 25, 2025 | 990.90 | 1,006.00 | 985.00 | 989.80 | 989.80 | -0.11% | 16,364 |
| Sep 21, 2025 | 994.40 | 1,015.00 | 974.10 | 990.90 | 990.90 | -0.35% | 12,357 |
| Sep 18, 2025 | 975.30 | 999.90 | 950.00 | 994.40 | 994.40 | 1.96% | 15,213 |
| Sep 17, 2025 | 1,013.00 | 1,015.00 | 969.90 | 975.30 | 975.30 | -3.72% | 15,711 |
| Sep 16, 2025 | 1,077.00 | 1,077.00 | 976.00 | 1,013.00 | 1,013.00 | -2.03% | 8,169 |
| Sep 15, 2025 | 1,039.00 | 1,043.00 | 1,009.00 | 1,034.00 | 1,034.00 | -0.48% | 14,273 |
| Sep 14, 2025 | 1,077.00 | 1,077.00 | 1,031.00 | 1,039.00 | 1,039.00 | -0.67% | 5,635 |
| Sep 11, 2025 | 1,051.00 | 1,051.00 | 1,020.00 | 1,046.00 | 1,046.00 | -0.48% | 13,329 |
| Sep 10, 2025 | 1,058.00 | 1,067.00 | 1,023.00 | 1,051.00 | 1,051.00 | -0.66% | 38,817 |
| Sep 9, 2025 | 1,094.00 | 1,094.00 | 1,015.00 | 1,058.00 | 1,058.00 | -3.29% | 53,846 |
| Sep 8, 2025 | 1,112.00 | 1,112.00 | 1,080.00 | 1,094.00 | 1,094.00 | -1.62% | 17,247 |