Almogim Holdings Ltd (TLV:ALMA)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,020.00
0.00 (0.00%)
Jul 17, 2026, 9:59 AM IDT
Almogim Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 1,039.00 | 1,050.00 | 1,018.00 | 1,018.00 | - | -2.02% | 14,618 |
| Jul 15, 2026 | 1,026.00 | 1,039.00 | 1,011.00 | 1,039.00 | 1,039.00 | 1.27% | 20,288 |
| Jul 14, 2026 | 1,034.00 | 1,057.00 | 1,004.00 | 1,026.00 | 1,026.00 | -0.77% | 34,318 |
| Jul 13, 2026 | 1,043.00 | 1,044.00 | 1,014.00 | 1,034.00 | 1,034.00 | -2.27% | 5,635 |
| Jul 10, 2026 | 1,059.00 | 1,073.00 | 1,039.00 | 1,058.00 | 1,058.00 | -0.09% | 13,386 |
| Jul 9, 2026 | 1,079.00 | 1,079.00 | 1,027.00 | 1,059.00 | 1,059.00 | -1.85% | 10,822 |
| Jul 8, 2026 | 1,104.00 | 1,104.00 | 1,068.00 | 1,079.00 | 1,079.00 | -2.26% | 4,018 |
| Jul 7, 2026 | 1,114.00 | 1,114.00 | 1,098.00 | 1,104.00 | 1,104.00 | -0.90% | 4,386 |
| Jul 6, 2026 | 1,101.00 | 1,115.00 | 1,101.00 | 1,114.00 | 1,114.00 | 1.18% | 10,205 |
| Jul 3, 2026 | 1,071.00 | 1,113.00 | 1,071.00 | 1,101.00 | 1,101.00 | 2.80% | 11,078 |
| Jul 2, 2026 | 1,071.00 | 1,078.00 | 1,061.00 | 1,071.00 | 1,071.00 | - | 7,196 |
| Jul 1, 2026 | 1,065.00 | 1,095.00 | 1,052.00 | 1,071.00 | 1,071.00 | 0.56% | 19,022 |
| Jun 30, 2026 | 1,048.00 | 1,071.00 | 1,047.00 | 1,065.00 | 1,065.00 | 1.62% | 4,758 |
| Jun 29, 2026 | 1,020.00 | 1,070.00 | 1,020.00 | 1,048.00 | 1,048.00 | 2.75% | 17,160 |
| Jun 26, 2026 | 1,032.00 | 1,042.00 | 1,005.00 | 1,020.00 | 1,020.00 | -1.16% | 40,319 |
| Jun 25, 2026 | 1,035.00 | 1,065.00 | 1,020.00 | 1,032.00 | 1,032.00 | -1.71% | 35,006 |
| Jun 24, 2026 | 1,044.00 | 1,052.00 | 1,033.00 | 1,050.00 | 1,050.00 | 0.57% | 17,971 |
| 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 |