Almogim Holdings Ltd (TLV:ALMA)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,117.00
-23.00 (-2.02%)
Jun 4, 2026, 5:24 PM IDT
Almogim Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 996.30 | 997.80 | 996.30 | 997.80 | 997.80 | 0.15% | 973 |
| Apr 3, 2026 | 971.00 | 999.00 | 971.20 | 996.30 | 996.30 | 2.61% | 3,375 |
| Mar 31, 2026 | 971.50 | 972.00 | 970.50 | 971.00 | 971.00 | -0.05% | 2,280 |
| Mar 30, 2026 | 989.40 | 989.40 | 961.50 | 971.50 | 971.50 | -1.81% | 7,594 |
| Mar 27, 2026 | 990.30 | 990.30 | 965.50 | 989.40 | 989.40 | 1.39% | 1,732 |
| Mar 26, 2026 | 990.90 | 1,000.00 | 972.80 | 986.30 | 975.88 | -0.46% | 9,624 |
| Mar 25, 2026 | 965.00 | 1,000.00 | 965.00 | 990.90 | 980.43 | 2.68% | 1,563 |
| Mar 24, 2026 | 983.90 | 998.40 | 960.00 | 965.00 | 954.80 | -1.92% | 8,750 |
| Mar 23, 2026 | 981.00 | 1,000.00 | 966.60 | 983.90 | 973.50 | 0.30% | 5,773 |
| Mar 20, 2026 | 979.70 | 1,000.00 | 955.90 | 981.00 | 970.63 | 0.13% | 9,070 |
| Mar 19, 2026 | 971.30 | 982.00 | 970.30 | 979.70 | 969.35 | 0.86% | 4,412 |
| Mar 18, 2026 | 955.50 | 975.00 | 955.50 | 971.30 | 961.04 | 1.65% | 8,283 |
| Mar 17, 2026 | 941.80 | 988.00 | 925.10 | 955.50 | 945.40 | 1.45% | 5,312 |
| Mar 16, 2026 | 972.90 | 972.90 | 924.40 | 941.80 | 931.85 | -3.20% | 9,088 |