Almogim Holdings Ltd (TLV:ALMA)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,150.00
-31.00 (-2.62%)
Aug 5, 2025, 4:36 PM IDT
Almogim Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 1,041.00 | 1,048.00 | 1,019.00 | 1,037.00 | 1,037.00 | 0.88% | 314,670 |
| Jul 1, 2025 | 1,041.00 | 1,044.00 | 1,009.00 | 1,028.00 | 1,028.00 | -1.25% | 10,786 |
| Jun 30, 2025 | 1,048.00 | 1,099.00 | 1,025.00 | 1,041.00 | 1,041.00 | -0.67% | 17,175 |
| Jun 29, 2025 | 994.90 | 1,050.00 | 994.90 | 1,048.00 | 1,048.00 | 5.34% | 36,938 |
| Jun 26, 2025 | 1,006.00 | 1,019.00 | 985.00 | 994.90 | 994.90 | -1.10% | 12,236 |
| Jun 25, 2025 | 966.30 | 1,018.00 | 966.30 | 1,006.00 | 1,006.00 | 4.11% | 52,726 |
| Jun 24, 2025 | 948.30 | 994.00 | 948.30 | 966.30 | 966.30 | 1.90% | 19,917 |
| Jun 23, 2025 | 947.60 | 950.00 | 940.20 | 948.30 | 948.30 | 0.07% | 6,854 |
| Jun 22, 2025 | 929.00 | 995.00 | 929.00 | 947.60 | 947.60 | 2.00% | 10,176 |
| Jun 19, 2025 | 920.50 | 952.40 | 920.50 | 929.00 | 929.00 | 0.92% | 10,574 |
| Jun 18, 2025 | 926.00 | 942.60 | 905.00 | 920.50 | 920.50 | -0.59% | 19,691 |
| Jun 17, 2025 | 903.00 | 948.30 | 903.00 | 926.00 | 926.00 | 2.55% | 12,168 |
| Jun 16, 2025 | 856.20 | 933.00 | 856.20 | 903.00 | 903.00 | 5.47% | 35,927 |
| Jun 15, 2025 | 854.30 | 883.00 | 852.00 | 856.20 | 856.20 | 0.22% | 22,569 |
| Jun 12, 2025 | 872.60 | 900.00 | 849.00 | 854.30 | 854.30 | -2.10% | 21,907 |
| Jun 11, 2025 | 880.00 | 890.00 | 864.80 | 872.60 | 872.60 | -0.84% | 9,080 |
| Jun 10, 2025 | 910.00 | 910.00 | 877.10 | 880.00 | 880.00 | -3.30% | 253,631 |
| Jun 9, 2025 | 897.80 | 916.00 | 897.80 | 910.00 | 910.00 | 1.36% | 8,970 |
| Jun 8, 2025 | 919.80 | 919.80 | 889.40 | 897.80 | 897.80 | -2.39% | 1,624 |
| Jun 5, 2025 | 905.10 | 921.60 | 905.10 | 919.80 | 919.80 | 1.62% | 4,030 |
| Jun 4, 2025 | 915.70 | 915.70 | 903.90 | 905.10 | 905.10 | -1.16% | 1,030 |
| Jun 3, 2025 | 913.30 | 920.00 | 900.00 | 915.70 | 915.70 | 0.26% | 2,530 |
| May 29, 2025 | 905.80 | 919.00 | 905.70 | 913.30 | 913.30 | 0.83% | 2,847 |
| May 28, 2025 | 915.50 | 939.80 | 883.10 | 905.80 | 905.80 | -1.06% | 2,679 |
| May 27, 2025 | 923.30 | 939.90 | 911.00 | 915.50 | 915.50 | -0.84% | 32,200 |
| May 26, 2025 | 918.90 | 930.00 | 910.00 | 923.30 | 923.30 | 0.48% | 12,666 |
| May 25, 2025 | 917.00 | 927.80 | 916.80 | 918.90 | 918.90 | 0.21% | 4,217 |