Almogim Holdings Ltd (TLV:ALMA)
Israel · Delayed Price · Currency is ILS · Price in ILA 822.20
-1.90 (-0.23%)
Oct 19, 2026, 5:24 PM IDT
Almogim Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 824.10 | 836.10 | 812.40 | 822.20 | 822.20 | -0.23% | 4,448 |
| Oct 16, 2026 | 834.10 | 857.10 | 814.60 | 824.10 | 824.10 | 0.26% | 38,356 |
| Oct 15, 2026 | 815.10 | 837.70 | 799.90 | 822.00 | 822.00 | 2.33% | 66,086 |
| Oct 14, 2026 | 794.90 | 823.10 | 782.30 | 803.30 | 803.30 | 1.06% | 12,186 |
| Oct 13, 2026 | 795.40 | 815.00 | 774.00 | 794.90 | 794.90 | 1.40% | 17,838 |
| Oct 12, 2026 | 790.20 | 801.80 | 776.00 | 783.90 | 783.90 | -0.80% | 20,760 |
| Oct 9, 2026 | 805.60 | 830.00 | 781.90 | 790.20 | 790.20 | -1.91% | 10,024 |
| Oct 8, 2026 | 820.80 | 841.60 | 796.60 | 805.60 | 805.60 | -1.85% | 17,623 |
| Oct 7, 2026 | 834.10 | 846.20 | 806.20 | 820.80 | 820.80 | -1.59% | 13,157 |
| Oct 6, 2026 | 830.70 | 839.00 | 820.00 | 834.10 | 834.10 | 0.41% | 16,219 |
| Oct 5, 2026 | 857.90 | 859.50 | 824.90 | 830.70 | 830.70 | -3.17% | 21,574 |
| Oct 1, 2026 | 877.00 | 889.90 | 846.50 | 857.90 | 857.90 | -2.18% | 5,311 |
| Sep 30, 2026 | 878.00 | 883.10 | 853.00 | 877.00 | 877.00 | -0.11% | 9,028 |
| Sep 29, 2026 | 875.00 | 880.00 | 850.60 | 878.00 | 878.00 | 0.34% | 8,213 |
| Sep 28, 2026 | 884.50 | 875.00 | 875.00 | 875.00 | 875.00 | -1.07% | 5,280 |
| Sep 24, 2026 | 891.40 | 891.40 | 869.90 | 884.50 | 884.50 | -0.77% | 5,056 |
| Sep 23, 2026 | 883.90 | 900.00 | 866.00 | 891.40 | 891.40 | 2.33% | 10,628 |
| Sep 22, 2026 | 915.90 | 928.00 | 856.00 | 871.10 | 871.10 | -4.89% | 29,908 |
| Sep 17, 2026 | 930.00 | 930.00 | 895.00 | 915.90 | 915.90 | -0.80% | 12,599 |
| Sep 16, 2026 | 893.70 | 933.00 | 893.70 | 923.30 | 923.30 | 3.31% | 14,017 |
| Sep 15, 2026 | 879.40 | 894.40 | 879.40 | 893.70 | 893.70 | 1.63% | 5,418 |
| Sep 14, 2026 | 898.40 | 898.40 | 874.60 | 879.40 | 879.40 | -2.11% | 2,478 |
| Sep 10, 2026 | 966.80 | 941.90 | 894.30 | 898.40 | 898.40 | -7.07% | 29,730 |
| Sep 9, 2026 | 1,022.00 | 1,022.00 | 960.80 | 966.80 | 966.80 | -5.40% | 2,048 |
| Sep 8, 2026 | 1,043.00 | 1,043.00 | 1,007.00 | 1,022.00 | 1,022.00 | -1.54% | 7,172 |
| Sep 7, 2026 | 1,037.00 | 1,052.00 | 985.20 | 1,038.00 | 1,038.00 | 0.10% | 7,738 |
| Sep 4, 2026 | 1,049.00 | 1,060.00 | 1,024.00 | 1,037.00 | 1,037.00 | 0.29% | 15,163 |
| Sep 3, 2026 | 1,012.00 | 1,040.00 | 1,012.00 | 1,034.00 | 1,034.00 | 3.66% | 9,458 |
| Sep 2, 2026 | 995.90 | 1,018.00 | 989.10 | 997.50 | 997.50 | 0.16% | 10,581 |
| Sep 1, 2026 | 949.30 | 1,030.00 | 931.00 | 995.90 | 995.90 | 3.36% | 38,465 |
| Aug 31, 2026 | 954.30 | 968.60 | 954.30 | 963.50 | 963.50 | 0.96% | 5,214 |
| Aug 28, 2026 | 936.50 | 984.00 | 936.50 | 954.30 | 954.30 | 1.90% | 8,886 |
| Aug 27, 2026 | 932.20 | 942.60 | 930.00 | 936.50 | 936.50 | 1.94% | 5,600 |
| Aug 26, 2026 | 915.20 | 940.00 | 909.30 | 918.70 | 918.70 | 0.38% | 7,025 |
| Aug 25, 2026 | 909.40 | 922.80 | 901.90 | 915.20 | 915.20 | 0.64% | 14,871 |
| Aug 24, 2026 | 919.30 | 919.20 | 905.80 | 909.40 | 909.40 | -1.08% | 579 |
| Aug 21, 2026 | 899.80 | 960.00 | 899.80 | 919.30 | 919.30 | 2.17% | 21,136 |
| Aug 20, 2026 | 893.60 | 906.70 | 893.60 | 899.80 | 899.80 | 2.18% | 1,191 |
| Aug 19, 2026 | 889.50 | 884.60 | 879.30 | 880.60 | 880.60 | -1.00% | 4,157 |
| Aug 18, 2026 | 911.50 | 911.50 | 885.00 | 889.50 | 889.50 | -2.41% | 7,983 |
| Aug 17, 2026 | 923.80 | 923.80 | 907.70 | 911.50 | 911.50 | -1.33% | 14,710 |
| Aug 14, 2026 | 922.20 | 924.00 | 922.10 | 923.80 | 923.80 | 0.17% | 552 |
| Aug 13, 2026 | 930.70 | 930.70 | 915.00 | 922.20 | 922.20 | -0.91% | 1,002 |
| Aug 12, 2026 | 947.20 | 952.00 | 914.00 | 930.70 | 930.70 | -1.74% | 2,849 |
| Aug 11, 2026 | 987.00 | 970.00 | 925.00 | 947.20 | 947.20 | -4.03% | 4,131 |
| Aug 10, 2026 | 995.40 | 1,010.00 | 979.70 | 987.00 | 987.00 | -0.84% | 9,449 |
| Aug 7, 2026 | 1,010.00 | 1,024.00 | 973.00 | 995.40 | 995.40 | -1.45% | 18,609 |
| Aug 6, 2026 | 1,016.00 | 1,040.00 | 1,000.00 | 1,010.00 | 1,010.00 | -0.59% | 63,368 |
| Aug 5, 2026 | 1,012.00 | 1,025.00 | 997.10 | 1,016.00 | 1,016.00 | 0.40% | 11,649 |
| Aug 4, 2026 | 1,014.00 | 1,016.00 | 999.10 | 1,012.00 | 1,012.00 | -0.20% | 2,221 |