Alma Yesodot Ltd (TLV:ALMY)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,290.00
-40.00 (-3.01%)
At close: Dec 18, 2025
Alma Yesodot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 1,350.00 | 1,340.00 | 1,340.00 | 1,343.00 | 1,343.00 | -0.52% | 100 |
| Oct 26, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 150 |
| Oct 22, 2025 | 1,302.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 3.69% | 200 |
| Oct 21, 2025 | 1,333.00 | 1,305.00 | 1,300.00 | 1,302.00 | 1,302.00 | -2.33% | 900 |
| Oct 20, 2025 | 1,325.00 | 1,350.00 | 1,350.00 | 1,333.00 | 1,333.00 | 0.60% | 50 |
| Oct 19, 2025 | 1,350.00 | 1,330.00 | 1,319.00 | 1,325.00 | 1,325.00 | -1.85% | 400 |
| Oct 16, 2025 | 1,400.00 | 1,370.00 | 1,280.00 | 1,350.00 | 1,350.00 | -3.57% | 474 |
| Oct 15, 2025 | 1,423.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | -1.62% | 200 |
| Oct 12, 2025 | 1,431.00 | 1,400.00 | 1,400.00 | 1,423.00 | 1,423.00 | -0.56% | 37 |
| Oct 9, 2025 | 1,363.00 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | 4.99% | 3,639 |
| Oct 8, 2025 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | - | 258 |
| Oct 5, 2025 | 1,363.00 | 1,363.00 | 1,359.00 | 1,363.00 | 1,363.00 | - | 57,284 |
| Sep 28, 2025 | 1,367.00 | 1,357.00 | 1,357.00 | 1,363.00 | 1,363.00 | -0.29% | 50 |
| Sep 25, 2025 | 1,367.00 | 1,367.00 | 1,367.00 | 1,367.00 | 1,367.00 | - | 18 |
| Sep 16, 2025 | 1,400.00 | 1,369.00 | 1,360.00 | 1,367.00 | 1,367.00 | -2.36% | 2,132 |