Almogim Holdings Ltd (TLV:ALMA)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,187.00
-2.00 (-0.17%)
Nov 6, 2025, 5:24 PM IDT
Almogim Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 997.90 | 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 |
| 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 |