Alma Yesodot Ltd (TLV:ALMY)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,455.00
-37.00 (-2.48%)
At close: Jan 9, 2026
Alma Yesodot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1,492.00 | 1,478.00 | 1,444.00 | 1,455.00 | 1,455.00 | -2.48% | 2,831 |
| Jan 8, 2026 | 1,470.00 | 1,503.00 | 1,488.00 | 1,492.00 | 1,492.00 | 1.50% | 1,238 |
| Jan 7, 2026 | 1,438.00 | 1,470.00 | 1,414.00 | 1,470.00 | 1,470.00 | 2.23% | 7,546 |
| Jan 6, 2026 | 1,372.00 | 1,440.00 | 1,434.00 | 1,438.00 | 1,438.00 | 4.81% | 283 |
| Jan 5, 2026 | 1,334.00 | 1,428.00 | 1,364.00 | 1,372.00 | 1,372.00 | 2.85% | 3,461 |
| Jan 1, 2026 | 1,325.00 | 1,370.00 | 1,325.00 | 1,334.00 | 1,334.00 | 0.68% | 967 |
| Dec 31, 2025 | 1,295.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 2.32% | 371 |
| Dec 30, 2025 | 1,341.00 | 1,310.00 | 1,288.00 | 1,295.00 | 1,295.00 | -3.43% | 1,590 |
| Dec 29, 2025 | 1,330.00 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 0.83% | 250 |
| Dec 28, 2025 | 1,308.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1.68% | 203 |
| Dec 25, 2025 | 1,310.00 | 1,310.00 | 1,300.00 | 1,308.00 | 1,308.00 | -0.15% | 526 |
| Dec 24, 2025 | 1,340.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | -2.24% | 162 |
| Dec 23, 2025 | 1,279.00 | 1,341.00 | 1,335.00 | 1,340.00 | 1,340.00 | 4.77% | 461 |
| Dec 22, 2025 | 1,341.00 | 1,341.00 | 1,270.00 | 1,279.00 | 1,279.00 | -4.62% | 5,514 |
| Dec 21, 2025 | 1,290.00 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 3.95% | 200 |
| Dec 18, 2025 | 1,330.00 | 1,294.00 | 1,290.00 | 1,290.00 | 1,290.00 | -3.01% | 24,940 |
| Dec 17, 2025 | 1,302.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 2.15% | 234 |
| Dec 16, 2025 | 1,299.00 | 1,341.00 | 1,300.00 | 1,302.00 | 1,302.00 | 0.23% | 8,750 |
| Dec 15, 2025 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | - | 1 |
| Dec 14, 2025 | 1,296.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 0.23% | 301 |
| Dec 11, 2025 | 1,274.00 | 1,300.00 | 1,250.00 | 1,296.00 | 1,296.00 | 1.73% | 44,688 |
| Dec 10, 2025 | 1,274.00 | 1,268.00 | 1,268.00 | 1,274.00 | 1,274.00 | - | 5 |
| Dec 9, 2025 | 1,275.00 | 1,275.00 | 1,270.00 | 1,274.00 | 1,274.00 | -0.08% | 467 |
| Dec 8, 2025 | 1,236.00 | 1,276.00 | 1,212.00 | 1,275.00 | 1,275.00 | 3.16% | 4,095 |
| Dec 7, 2025 | 1,276.00 | 1,275.00 | 1,230.00 | 1,236.00 | 1,236.00 | -3.13% | 3,488 |
| Dec 4, 2025 | 1,258.00 | 1,285.00 | 1,285.00 | 1,276.00 | 1,276.00 | 1.43% | 100 |
| Dec 3, 2025 | 1,258.00 | 1,289.00 | 1,289.00 | 1,258.00 | 1,258.00 | - | 1 |
| Dec 2, 2025 | 1,305.00 | 1,288.00 | 1,255.00 | 1,258.00 | 1,258.00 | -3.60% | 1,649 |
| Dec 1, 2025 | 1,309.00 | 1,380.00 | 1,292.00 | 1,305.00 | 1,305.00 | -0.31% | 7,324 |
| Nov 30, 2025 | 1,268.00 | 1,309.00 | 1,278.00 | 1,309.00 | 1,309.00 | 3.23% | 6,329 |
| Nov 27, 2025 | 1,271.00 | 1,270.00 | 1,265.00 | 1,268.00 | 1,268.00 | -0.24% | 2,216 |
| Nov 26, 2025 | 1,271.00 | 1,269.00 | 1,269.00 | 1,271.00 | 1,271.00 | - | 21 |
| Nov 25, 2025 | 1,323.00 | 1,271.00 | 1,270.00 | 1,271.00 | 1,271.00 | -3.93% | 268 |
| Nov 24, 2025 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | - | 7 |
| Nov 23, 2025 | 1,323.00 | 1,322.00 | 1,322.00 | 1,323.00 | 1,323.00 | - | 49 |
| Nov 20, 2025 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | - | 1 |
| Nov 19, 2025 | 1,325.00 | 1,323.00 | 1,269.00 | 1,323.00 | 1,323.00 | -0.15% | 106 |
| Nov 18, 2025 | 1,300.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1.92% | 152 |
| Nov 17, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 1 |
| Nov 16, 2025 | 1,272.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 2.20% | 286 |
| Nov 13, 2025 | 1,324.00 | 1,325.00 | 1,270.00 | 1,272.00 | 1,272.00 | -3.93% | 177 |
| Nov 12, 2025 | 1,324.00 | 1,325.00 | 1,325.00 | 1,324.00 | 1,324.00 | - | 6 |
| Nov 11, 2025 | 1,321.00 | 1,325.00 | 1,325.00 | 1,324.00 | 1,324.00 | 0.23% | 102 |
| Nov 10, 2025 | 1,316.00 | 1,323.00 | 1,323.00 | 1,321.00 | 1,321.00 | 0.38% | 100 |
| Nov 9, 2025 | 1,297.00 | 1,326.00 | 1,326.00 | 1,316.00 | 1,316.00 | 1.46% | 100 |
| Nov 6, 2025 | 1,324.00 | 1,319.00 | 1,278.00 | 1,297.00 | 1,297.00 | -2.04% | 3,403 |
| Nov 5, 2025 | 1,312.00 | 1,330.00 | 1,330.00 | 1,324.00 | 1,324.00 | 0.91% | 100 |
| Nov 4, 2025 | 1,336.00 | 1,336.00 | 1,278.00 | 1,312.00 | 1,312.00 | -1.80% | 2,950 |
| Oct 30, 2025 | 1,310.00 | 1,340.00 | 1,327.00 | 1,336.00 | 1,336.00 | 1.98% | 7,607 |
| Oct 28, 2025 | 1,343.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | -2.46% | 791 |