Almogim Holdings Ltd (TLV:ALMA)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,044.00
0.00 (0.00%)
Jun 24, 2026, 5:24 PM IDT
Almogim Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1,052.00 | 1,052.00 | 1,040.00 | 1,044.00 | 1,044.00 | -0.76% | 2,116 |
| Jun 22, 2026 | 1,083.00 | 1,084.00 | 1,043.00 | 1,052.00 | 1,052.00 | -2.86% | 21,495 |
| Jun 19, 2026 | 1,080.00 | 1,090.00 | 1,075.00 | 1,083.00 | 1,083.00 | 0.28% | 12,359 |
| Jun 18, 2026 | 1,076.00 | 1,091.00 | 1,075.00 | 1,080.00 | 1,080.00 | 0.37% | 2,985 |
| Jun 17, 2026 | 1,078.00 | 1,091.00 | 1,066.00 | 1,076.00 | 1,076.00 | -0.19% | 5,938 |
| Jun 16, 2026 | 1,096.00 | 1,100.00 | 1,070.00 | 1,078.00 | 1,078.00 | -1.64% | 17,297 |
| Jun 15, 2026 | 1,108.00 | 1,120.00 | 1,070.00 | 1,096.00 | 1,096.00 | -1.08% | 1,934 |
| Jun 12, 2026 | 1,090.00 | 1,139.00 | 1,095.00 | 1,108.00 | 1,108.00 | 1.65% | 7,093 |
| Jun 11, 2026 | 1,090.00 | 1,102.00 | 1,073.00 | 1,090.00 | 1,090.00 | - | 9,510 |
| Jun 10, 2026 | 1,119.00 | 1,119.00 | 1,070.00 | 1,090.00 | 1,090.00 | -2.59% | 23,121 |
| Jun 9, 2026 | 1,125.00 | 1,140.00 | 1,110.00 | 1,119.00 | 1,119.00 | -0.53% | 5,112 |
| Jun 8, 2026 | 1,120.00 | 1,140.00 | 1,109.00 | 1,125.00 | 1,125.00 | 0.45% | 4,494 |
| Jun 5, 2026 | 1,117.00 | 1,140.00 | 1,094.00 | 1,120.00 | 1,120.00 | 0.27% | 36,334 |
| Jun 4, 2026 | 1,124.00 | 1,140.00 | 1,100.00 | 1,117.00 | 1,117.00 | -2.02% | 4,840 |
| Jun 3, 2026 | 1,151.00 | 1,164.00 | 1,125.00 | 1,140.00 | 1,140.00 | -0.96% | 3,079 |
| Jun 2, 2026 | 1,135.00 | 1,160.00 | 1,117.00 | 1,151.00 | 1,151.00 | 1.41% | 27,923 |
| Jun 1, 2026 | 1,147.00 | 1,147.00 | 1,114.00 | 1,135.00 | 1,135.00 | -1.05% | 2,690 |
| May 29, 2026 | 1,138.00 | 1,157.00 | 1,121.00 | 1,147.00 | 1,147.00 | 0.79% | 3,841 |
| May 28, 2026 | 1,129.00 | 1,145.00 | 1,071.00 | 1,138.00 | 1,138.00 | 0.80% | 1,392 |
| May 27, 2026 | 1,157.00 | 1,157.00 | 1,122.00 | 1,129.00 | 1,129.00 | -2.42% | 4,159 |
| May 26, 2026 | 1,168.00 | 1,168.00 | 1,128.00 | 1,157.00 | 1,157.00 | -0.94% | 3,590 |
| May 25, 2026 | 1,133.00 | 1,180.00 | 1,133.00 | 1,168.00 | 1,168.00 | 3.09% | 27,744 |
| May 20, 2026 | 1,135.00 | 1,150.00 | 1,112.00 | 1,133.00 | 1,133.00 | -0.18% | 9,061 |
| May 19, 2026 | 1,122.00 | 1,160.00 | 1,100.00 | 1,135.00 | 1,135.00 | 1.70% | 10,123 |
| May 18, 2026 | 1,150.00 | 1,144.00 | 1,100.00 | 1,116.00 | 1,116.00 | -2.96% | 22,845 |
| May 15, 2026 | 1,165.00 | 1,175.00 | 1,131.00 | 1,150.00 | 1,150.00 | -1.29% | 23,767 |
| May 14, 2026 | 1,172.00 | 1,185.00 | 1,155.00 | 1,165.00 | 1,165.00 | -0.60% | 6,154 |
| May 13, 2026 | 1,177.00 | 1,200.00 | 1,150.00 | 1,172.00 | 1,172.00 | 4.36% | 79,638 |
| May 12, 2026 | 1,132.00 | 1,132.00 | 1,110.00 | 1,123.00 | 1,123.00 | -0.80% | 4,288 |
| May 11, 2026 | 1,140.00 | 1,140.00 | 1,129.00 | 1,132.00 | 1,132.00 | -0.70% | 4,983 |
| May 8, 2026 | 1,136.00 | 1,151.00 | 1,103.00 | 1,140.00 | 1,140.00 | 0.35% | 12,089 |
| May 7, 2026 | 1,104.00 | 1,144.00 | 1,099.00 | 1,136.00 | 1,136.00 | 2.90% | 53,768 |
| May 6, 2026 | 1,083.00 | 1,116.00 | 1,082.00 | 1,104.00 | 1,104.00 | 1.94% | 7,761 |
| May 5, 2026 | 1,045.00 | 1,095.00 | 1,045.00 | 1,083.00 | 1,083.00 | 3.64% | 7,514 |
| May 4, 2026 | 1,039.00 | 1,052.00 | 1,034.00 | 1,045.00 | 1,045.00 | 3.06% | 3,584 |
| May 1, 2026 | 1,005.00 | 1,019.00 | 1,005.00 | 1,014.00 | 1,014.00 | 0.90% | 2,628 |
| Apr 30, 2026 | 1,000.00 | 1,005.00 | 1,000.00 | 1,005.00 | 1,005.00 | 0.50% | 2,493 |
| Apr 29, 2026 | 978.60 | 1,019.00 | 978.60 | 1,000.00 | 1,000.00 | 2.21% | 8,542 |
| Apr 28, 2026 | 975.10 | 980.60 | 975.10 | 978.40 | 978.40 | -0.22% | 3,139 |
| Apr 27, 2026 | 981.40 | 981.40 | 975.10 | 980.60 | 980.60 | -0.08% | 4,219 |
| Apr 24, 2026 | 994.90 | 994.90 | 980.40 | 981.40 | 981.40 | -1.36% | 1,239 |
| Apr 23, 2026 | 990.00 | 994.90 | 990.00 | 994.90 | 994.90 | 0.49% | 962 |
| Apr 20, 2026 | 995.00 | 995.00 | 975.10 | 990.00 | 990.00 | -0.82% | 3,774 |
| Apr 17, 2026 | 983.90 | 1,018.00 | 983.90 | 998.20 | 998.20 | 1.45% | 10,217 |
| Apr 16, 2026 | 975.40 | 996.00 | 975.40 | 983.90 | 983.90 | -1.36% | 3,581 |
| Apr 15, 2026 | 981.80 | 1,007.00 | 981.80 | 997.50 | 997.50 | 1.60% | 6,310 |
| Apr 14, 2026 | 975.10 | 988.90 | 975.10 | 981.80 | 981.80 | 0.69% | 6,116 |
| Apr 13, 2026 | 982.50 | 997.20 | 962.70 | 975.10 | 975.10 | -2.22% | 6,441 |
| Apr 10, 2026 | 994.20 | 1,017.00 | 969.90 | 997.20 | 997.20 | 0.30% | 4,515 |
| Apr 9, 2026 | 997.80 | 1,011.00 | 983.10 | 994.20 | 994.20 | -0.36% | 20,022 |