Almogim Holdings Ltd (TLV:ALMA)
Israel · Delayed Price · Currency is ILS · Price in ILA 878.00
+3.00 (0.34%)
Sep 29, 2026, 2:24 PM IDT
Almogim Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |