Almogim Holdings Ltd (TLV:ALMA)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
1,071.00
-25.00 (-2.28%)
Aug 25, 2025, 4:15 PM IDT

Almogim Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20251,096.001,096.001,071.001,096.001,096.00-21,608
Aug 24, 20251,100.001,100.001,086.001,096.001,096.000.09%23,437
Aug 21, 20251,101.001,106.001,089.001,095.001,095.00-0.54%24,083
Aug 20, 20251,120.001,120.001,089.001,101.001,101.00-1.70%25,721
Aug 19, 20251,122.001,150.001,093.001,120.001,120.00-0.18%41,792
Aug 18, 20251,122.001,136.001,122.001,122.001,122.000.18%18,087
Aug 17, 20251,122.001,223.001,020.001,120.001,120.00-0.18%6,537
Aug 14, 20251,114.001,152.001,114.001,122.001,122.000.72%3,430
Aug 13, 20251,097.001,126.001,097.001,114.001,114.001.55%12,180
Aug 12, 20251,111.001,200.001,078.001,097.001,097.00-1.26%5,642
Aug 11, 20251,123.001,123.001,102.001,111.001,111.00-1.07%6,096
Aug 10, 20251,102.001,128.001,102.001,123.001,123.001.91%5,475
Aug 7, 20251,154.001,164.001,102.001,102.001,102.00-4.51%44,933
Aug 6, 20251,148.001,170.001,148.001,154.001,154.000.52%14,686
Aug 5, 20251,181.001,181.001,075.001,148.001,148.00-2.79%134,380
Aug 4, 20251,188.001,197.001,175.001,181.001,181.00-0.59%4,575
Jul 31, 20251,148.001,209.001,148.001,188.001,188.001.37%42,590
Jul 30, 20251,220.001,220.001,124.001,172.001,172.00-3.93%39,687
Jul 29, 20251,209.001,226.001,193.001,220.001,220.00-49,037
Jul 28, 20251,237.001,251.001,199.001,220.001,220.00-1.37%87,518
Jul 27, 20251,216.001,260.001,211.001,237.001,237.001.73%5,280
Jul 24, 20251,210.001,239.001,210.001,216.001,216.000.91%10,539
Jul 23, 20251,185.001,208.001,184.001,205.001,205.002.29%21,370
Jul 22, 20251,180.001,182.001,174.001,178.001,178.000.08%44,515
Jul 21, 20251,176.001,179.001,170.001,177.001,177.000.09%96,409
Jul 20, 20251,157.001,179.001,157.001,176.001,176.001.64%29,220
Jul 17, 20251,133.001,175.001,133.001,157.001,157.001.85%19,039
Jul 16, 20251,120.001,144.001,120.001,136.001,136.000.89%55,241
Jul 15, 20251,099.001,140.001,099.001,126.001,126.002.46%8,010
Jul 14, 20251,096.001,106.001,095.001,099.001,099.000.27%42,371
Jul 13, 20251,121.001,121.001,094.001,096.001,096.00-2.23%65,254
Jul 10, 20251,125.001,140.001,116.001,121.001,121.000.36%8,496
Jul 9, 20251,089.001,140.001,085.001,117.001,117.002.57%38,379
Jul 8, 20251,136.001,136.001,077.001,089.001,089.00-2.24%61,159
Jul 7, 20251,093.001,140.001,093.001,114.001,114.001.92%33,132
Jul 6, 20251,085.001,094.001,085.001,093.001,093.001.20%32,081
Jul 3, 20251,037.001,098.001,037.001,080.001,080.004.15%45,691
Jul 2, 20251,041.001,048.001,019.001,037.001,037.000.88%314,670
Jul 1, 20251,041.001,044.001,009.001,028.001,028.00-1.25%10,786
Jun 30, 20251,048.001,099.001,025.001,041.001,041.00-0.67%17,175
Jun 29, 2025994.901,050.00994.901,048.001,048.005.34%36,938
Jun 26, 20251,006.001,019.00985.00994.90994.90-1.10%12,236
Jun 25, 2025966.301,018.00966.301,006.001,006.004.11%52,726
Jun 24, 2025948.30994.00948.30966.30966.301.90%19,917
Jun 23, 2025947.60950.00940.20948.30948.300.07%6,854
Jun 22, 2025929.00995.00929.00947.60947.602.00%10,176
Jun 19, 2025920.50952.40920.50929.00929.000.92%10,574
Jun 18, 2025926.00942.60905.00920.50920.50-0.59%19,691
Jun 17, 2025903.00948.30903.00926.00926.002.55%12,168
Jun 16, 2025856.20933.00856.20903.00903.005.47%35,927