Almogim Holdings Ltd (TLV:ALMA)
Israel · Delayed Price · Currency is ILS · Price in ILA 880.60
-8.90 (-1.00%)
Aug 19, 2026, 5:25 PM IDT
Almogim Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 1,020.00 | 1,034.00 | 1,007.00 | 1,014.00 | 1,014.00 | -0.59% | 8,486 |
| Jul 31, 2026 | 964.60 | 1,048.00 | 964.60 | 1,020.00 | 1,020.00 | 5.74% | 9,843 |
| Jul 30, 2026 | 964.60 | 964.60 | 964.60 | 964.60 | 964.60 | - | 1,251 |
| Jul 29, 2026 | 981.10 | 982.10 | 941.90 | 964.60 | 964.60 | -1.68% | 8,837 |
| Jul 28, 2026 | 991.50 | 984.80 | 957.80 | 981.10 | 981.10 | -1.05% | 10,433 |
| Jul 27, 2026 | 999.30 | 1,007.00 | 962.60 | 991.50 | 991.50 | -0.09% | 4,911 |
| Jul 24, 2026 | 987.50 | 1,010.00 | 972.60 | 992.40 | 992.40 | 0.50% | 11,958 |
| Jul 22, 2026 | 997.90 | 1,000.00 | 964.10 | 987.50 | 987.50 | -0.30% | 17,612 |
| Jul 21, 2026 | 996.50 | 1,001.00 | 969.90 | 990.50 | 990.50 | -0.60% | 33,089 |
| Jul 20, 2026 | 1,015.00 | 1,015.00 | 989.90 | 996.50 | 996.50 | -1.82% | 17,586 |
| Jul 17, 2026 | 1,020.00 | 1,020.00 | 995.10 | 1,015.00 | 1,015.00 | -0.49% | 3,360 |
| Jul 16, 2026 | 1,039.00 | 1,050.00 | 993.30 | 1,020.00 | 1,020.00 | -1.83% | 21,528 |
| 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 |