Almogim Holdings Ltd (TLV:ALMA)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,039.00
-7.00 (-0.67%)
Sep 14, 2025, 3:49 PM IDT
Almogim Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 7, 2025 | 1,112.00 | 1,114.00 | 1,109.00 | 1,112.00 | 1,112.00 | - | 13,928 |
| Sep 4, 2025 | 1,107.00 | 1,122.00 | 1,100.00 | 1,112.00 | 1,112.00 | 0.45% | 3,908 |
| Sep 3, 2025 | 1,106.00 | 1,116.00 | 1,100.00 | 1,107.00 | 1,107.00 | 0.09% | 11,223 |
| Sep 2, 2025 | 1,135.00 | 1,135.00 | 1,092.00 | 1,106.00 | 1,106.00 | -2.56% | 42,162 |
| Sep 1, 2025 | 1,140.00 | 1,140.00 | 1,121.00 | 1,135.00 | 1,135.00 | -0.44% | 6,264 |
| Aug 31, 2025 | 1,137.00 | 1,153.00 | 1,137.00 | 1,140.00 | 1,140.00 | 0.26% | 12,119 |
| Aug 28, 2025 | 1,132.00 | 1,140.00 | 1,132.00 | 1,137.00 | 1,137.00 | 0.62% | 31,889 |
| Aug 27, 2025 | 1,115.00 | 1,149.00 | 1,111.00 | 1,130.00 | 1,130.00 | 1.35% | 8,807 |
| Aug 26, 2025 | 1,096.00 | 1,119.00 | 1,096.00 | 1,115.00 | 1,115.00 | 1.73% | 6,609 |
| Aug 25, 2025 | 1,096.00 | 1,096.00 | 1,071.00 | 1,096.00 | 1,096.00 | - | 21,776 |
| Aug 24, 2025 | 1,100.00 | 1,100.00 | 1,086.00 | 1,096.00 | 1,096.00 | 0.09% | 23,437 |
| Aug 21, 2025 | 1,101.00 | 1,106.00 | 1,089.00 | 1,095.00 | 1,095.00 | -0.54% | 24,083 |
| Aug 20, 2025 | 1,120.00 | 1,120.00 | 1,089.00 | 1,101.00 | 1,101.00 | -1.70% | 25,721 |
| Aug 19, 2025 | 1,122.00 | 1,150.00 | 1,093.00 | 1,120.00 | 1,120.00 | -0.18% | 41,792 |
| Aug 18, 2025 | 1,122.00 | 1,136.00 | 1,122.00 | 1,122.00 | 1,122.00 | 0.18% | 18,087 |
| Aug 17, 2025 | 1,122.00 | 1,223.00 | 1,020.00 | 1,120.00 | 1,120.00 | -0.18% | 6,537 |
| Aug 14, 2025 | 1,114.00 | 1,152.00 | 1,114.00 | 1,122.00 | 1,122.00 | 0.72% | 3,430 |
| Aug 13, 2025 | 1,097.00 | 1,126.00 | 1,097.00 | 1,114.00 | 1,114.00 | 1.55% | 12,180 |
| Aug 12, 2025 | 1,111.00 | 1,200.00 | 1,078.00 | 1,097.00 | 1,097.00 | -1.26% | 5,642 |
| Aug 11, 2025 | 1,123.00 | 1,123.00 | 1,102.00 | 1,111.00 | 1,111.00 | -1.07% | 6,096 |
| Aug 10, 2025 | 1,102.00 | 1,128.00 | 1,102.00 | 1,123.00 | 1,123.00 | 1.91% | 5,475 |
| Aug 7, 2025 | 1,154.00 | 1,164.00 | 1,102.00 | 1,102.00 | 1,102.00 | -4.51% | 44,933 |
| Aug 6, 2025 | 1,148.00 | 1,170.00 | 1,148.00 | 1,154.00 | 1,154.00 | 0.52% | 14,686 |
| Aug 5, 2025 | 1,181.00 | 1,181.00 | 1,075.00 | 1,148.00 | 1,148.00 | -2.79% | 134,380 |
| Aug 4, 2025 | 1,188.00 | 1,197.00 | 1,175.00 | 1,181.00 | 1,181.00 | -0.59% | 4,575 |
| Jul 31, 2025 | 1,148.00 | 1,209.00 | 1,148.00 | 1,188.00 | 1,188.00 | 1.37% | 42,590 |
| Jul 30, 2025 | 1,220.00 | 1,220.00 | 1,124.00 | 1,172.00 | 1,172.00 | -3.93% | 39,687 |
| Jul 29, 2025 | 1,209.00 | 1,226.00 | 1,193.00 | 1,220.00 | 1,220.00 | - | 49,037 |
| Jul 28, 2025 | 1,237.00 | 1,251.00 | 1,199.00 | 1,220.00 | 1,220.00 | -1.37% | 87,518 |
| Jul 27, 2025 | 1,216.00 | 1,260.00 | 1,211.00 | 1,237.00 | 1,237.00 | 1.73% | 5,280 |
| Jul 24, 2025 | 1,210.00 | 1,239.00 | 1,210.00 | 1,216.00 | 1,216.00 | 0.91% | 10,539 |
| Jul 23, 2025 | 1,185.00 | 1,208.00 | 1,184.00 | 1,205.00 | 1,205.00 | 2.29% | 21,370 |
| Jul 22, 2025 | 1,180.00 | 1,182.00 | 1,174.00 | 1,178.00 | 1,178.00 | 0.08% | 44,515 |
| Jul 21, 2025 | 1,176.00 | 1,179.00 | 1,170.00 | 1,177.00 | 1,177.00 | 0.09% | 96,409 |
| Jul 20, 2025 | 1,157.00 | 1,179.00 | 1,157.00 | 1,176.00 | 1,176.00 | 1.64% | 29,220 |
| Jul 17, 2025 | 1,133.00 | 1,175.00 | 1,133.00 | 1,157.00 | 1,157.00 | 1.85% | 19,039 |
| Jul 16, 2025 | 1,120.00 | 1,144.00 | 1,120.00 | 1,136.00 | 1,136.00 | 0.89% | 55,241 |
| Jul 15, 2025 | 1,099.00 | 1,140.00 | 1,099.00 | 1,126.00 | 1,126.00 | 2.46% | 8,010 |
| Jul 14, 2025 | 1,096.00 | 1,106.00 | 1,095.00 | 1,099.00 | 1,099.00 | 0.27% | 42,371 |
| Jul 13, 2025 | 1,121.00 | 1,121.00 | 1,094.00 | 1,096.00 | 1,096.00 | -2.23% | 65,254 |
| Jul 10, 2025 | 1,125.00 | 1,140.00 | 1,116.00 | 1,121.00 | 1,121.00 | 0.36% | 8,496 |
| Jul 9, 2025 | 1,089.00 | 1,140.00 | 1,085.00 | 1,117.00 | 1,117.00 | 2.57% | 38,379 |
| Jul 8, 2025 | 1,136.00 | 1,136.00 | 1,077.00 | 1,089.00 | 1,089.00 | -2.24% | 61,159 |
| Jul 7, 2025 | 1,093.00 | 1,140.00 | 1,093.00 | 1,114.00 | 1,114.00 | 1.92% | 33,132 |
| Jul 6, 2025 | 1,085.00 | 1,094.00 | 1,085.00 | 1,093.00 | 1,093.00 | 1.20% | 32,081 |
| Jul 3, 2025 | 1,037.00 | 1,098.00 | 1,037.00 | 1,080.00 | 1,080.00 | 4.15% | 45,691 |