Alma Yesodot Ltd (TLV:ALMY)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,549.00
-13.00 (-0.83%)
Jan 30, 2026, 1:44 PM IDT
Alma Yesodot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,562.00 | 1,550.00 | 1,549.00 | 1,549.00 | 1,549.00 | -0.83% | 2,246 |
| Jan 29, 2026 | 1,582.00 | 1,617.00 | 1,550.00 | 1,562.00 | 1,562.00 | -1.26% | 8,596 |
| Jan 28, 2026 | 1,575.00 | 1,597.00 | 1,527.00 | 1,582.00 | 1,582.00 | 0.44% | 5,177 |
| Jan 27, 2026 | 1,564.00 | 1,598.00 | 1,544.00 | 1,575.00 | 1,575.00 | 0.70% | 689 |
| Jan 26, 2026 | 1,548.00 | 1,623.00 | 1,549.00 | 1,564.00 | 1,564.00 | 1.03% | 6,628 |
| Jan 23, 2026 | 1,506.00 | 1,699.00 | 1,505.00 | 1,548.00 | 1,548.00 | 2.79% | 3,263 |
| Jan 22, 2026 | 1,465.00 | 1,510.00 | 1,459.00 | 1,506.00 | 1,506.00 | 2.80% | 20,141 |
| Jan 21, 2026 | 1,488.00 | 1,555.00 | 1,448.00 | 1,465.00 | 1,465.00 | -1.55% | 74,277 |
| Jan 20, 2026 | 1,347.00 | 1,550.00 | 1,300.00 | 1,488.00 | 1,488.00 | 10.47% | 560,915 |
| Jan 19, 2026 | 1,346.00 | 1,400.00 | 1,345.00 | 1,347.00 | 1,347.00 | 0.07% | 4,068 |
| Jan 16, 2026 | 1,307.00 | 1,348.00 | 1,337.00 | 1,346.00 | 1,346.00 | 2.98% | 238 |
| Jan 15, 2026 | 1,336.00 | 1,340.00 | 1,300.00 | 1,307.00 | 1,307.00 | -2.17% | 53,515 |
| Jan 14, 2026 | 1,392.00 | 1,450.00 | 1,328.00 | 1,336.00 | 1,336.00 | -4.02% | 15,479 |
| Jan 13, 2026 | 1,417.00 | 1,421.00 | 1,380.00 | 1,392.00 | 1,392.00 | -1.76% | 2,723 |
| Jan 12, 2026 | 1,455.00 | 1,469.00 | 1,403.00 | 1,417.00 | 1,417.00 | -2.61% | 4,453 |
| 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 |