Alma Yesodot Ltd (TLV:ALMY)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,297.00
-27.00 (-2.04%)
At close: Nov 6, 2025
Alma Yesodot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 15, 2025 | 1,410.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.71% | 150 |
| Sep 11, 2025 | 1,410.00 | 1,407.00 | 1,407.00 | 1,410.00 | 1,410.00 | - | 20 |
| Sep 10, 2025 | 1,407.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 0.21% | 1,361 |
| Sep 9, 2025 | 1,403.00 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | 0.29% | 398 |
| Sep 2, 2025 | 1,437.00 | 1,403.00 | 1,403.00 | 1,403.00 | 1,403.00 | -2.37% | 876 |
| Aug 27, 2025 | 1,450.00 | 1,417.00 | 1,417.00 | 1,437.00 | 1,437.00 | -0.90% | 57 |
| Aug 26, 2025 | 1,459.00 | 1,450.00 | 1,449.00 | 1,450.00 | 1,450.00 | -0.62% | 420 |
| Aug 25, 2025 | 1,452.00 | 1,505.00 | 1,455.00 | 1,459.00 | 1,459.00 | 0.48% | 454 |
| Aug 24, 2025 | 1,354.00 | 1,510.00 | 1,385.00 | 1,452.00 | 1,452.00 | 7.24% | 1,778 |
| Aug 21, 2025 | 1,329.00 | 1,355.00 | 1,350.00 | 1,354.00 | 1,354.00 | 1.88% | 512 |
| Aug 14, 2025 | 1,318.00 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 0.83% | 601 |
| Aug 13, 2025 | 1,319.00 | 1,319.00 | 1,318.00 | 1,318.00 | 1,318.00 | -0.08% | 2,974 |
| Aug 12, 2025 | 1,349.00 | 1,328.00 | 1,302.00 | 1,319.00 | 1,319.00 | -2.22% | 2,271 |
| Aug 4, 2025 | 1,350.00 | 1,345.00 | 1,345.00 | 1,349.00 | 1,349.00 | -0.07% | 40 |
| Jul 28, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 4.57% | 774 |
| Jul 24, 2025 | 1,315.00 | 1,285.00 | 1,285.00 | 1,291.00 | 1,291.00 | -1.83% | 119 |
| Jul 23, 2025 | 1,310.00 | 1,321.00 | 1,310.00 | 1,315.00 | 1,315.00 | 0.38% | 9,435 |
| Jul 22, 2025 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | - | 5 |
| Jul 21, 2025 | 1,301.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 0.69% | 2,688 |
| Jul 20, 2025 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | - | 372 |
| Jul 17, 2025 | 1,247.00 | 1,310.00 | 1,247.00 | 1,301.00 | 1,301.00 | -0.91% | 1,576 |
| Jul 16, 2025 | 1,299.00 | 1,320.00 | 1,299.00 | 1,313.00 | 1,313.00 | 1.08% | 3,150 |
| Jul 15, 2025 | 1,247.00 | 1,299.00 | 1,247.00 | 1,299.00 | 1,299.00 | 1.25% | 289 |
| Jul 13, 2025 | 1,247.00 | 1,247.00 | 1,247.00 | 1,283.00 | 1,283.00 | - | 1 |
| Jul 10, 2025 | 1,247.00 | 1,301.00 | 1,247.00 | 1,283.00 | 1,283.00 | -1.38% | 509 |
| Jul 8, 2025 | 1,301.00 | 1,302.00 | 1,301.00 | 1,301.00 | 1,301.00 | - | 5,000 |
| Jul 7, 2025 | 1,302.00 | 1,330.00 | 1,201.00 | 1,301.00 | 1,301.00 | -0.08% | 3,972 |
| Jul 6, 2025 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | - | 77 |
| Jul 3, 2025 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | - | 838 |
| Jul 2, 2025 | 1,308.00 | 1,303.00 | 1,300.00 | 1,302.00 | 1,302.00 | -0.46% | 14,791 |