Alma Yesodot Ltd (TLV:ALMY)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,891.00
-54.00 (-2.78%)
Jun 3, 2026, 5:24 PM IDT
Alma Yesodot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,920.00 | 1,980.00 | 1,931.00 | 1,945.00 | 1,945.00 | 1.30% | 1,194 |
| Jun 1, 2026 | 1,972.00 | 1,966.00 | 1,898.00 | 1,920.00 | 1,920.00 | -2.64% | 1,700 |
| May 29, 2026 | 1,927.00 | 1,972.00 | 1,971.00 | 1,972.00 | 1,972.00 | 2.34% | 1,785 |
| May 28, 2026 | 2,028.00 | 2,044.00 | 1,773.00 | 1,927.00 | 1,927.00 | -4.98% | 11,661 |
| May 27, 2026 | 2,061.00 | 2,197.00 | 2,020.00 | 2,028.00 | 2,028.00 | -1.60% | 3,193 |
| May 26, 2026 | 2,043.00 | 2,063.00 | 2,031.00 | 2,061.00 | 2,061.00 | 0.88% | 1,961 |
| May 25, 2026 | 1,942.00 | 2,060.00 | 1,942.00 | 2,043.00 | 2,043.00 | 6.30% | 12,797 |
| May 20, 2026 | 1,901.00 | 1,970.00 | 1,875.00 | 1,922.00 | 1,922.00 | 1.10% | 1,390 |
| May 19, 2026 | 1,846.00 | 1,901.00 | 1,901.00 | 1,901.00 | 1,901.00 | 2.98% | 500 |
| May 18, 2026 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | - | 1,172 |
| May 15, 2026 | 1,828.00 | 1,846.00 | 1,844.00 | 1,846.00 | 1,846.00 | 0.98% | 401 |
| May 14, 2026 | 1,858.00 | 1,900.00 | 1,800.00 | 1,828.00 | 1,828.00 | -1.61% | 18,374 |
| May 13, 2026 | 1,909.00 | 1,900.00 | 1,800.00 | 1,858.00 | 1,858.00 | -2.67% | 5,959 |
| May 12, 2026 | 1,909.00 | 1,909.00 | 1,909.00 | 1,909.00 | 1,909.00 | - | 1 |
| May 11, 2026 | 1,909.00 | 1,911.00 | 1,814.00 | 1,909.00 | 1,909.00 | - | 3,513 |
| May 8, 2026 | 1,910.00 | 1,913.00 | 1,905.00 | 1,909.00 | 1,909.00 | -0.05% | 3,980 |
| May 7, 2026 | 1,860.00 | 1,910.00 | 1,847.00 | 1,910.00 | 1,910.00 | 2.69% | 8,490 |
| May 6, 2026 | 1,813.00 | 1,969.00 | 1,770.00 | 1,860.00 | 1,860.00 | 2.59% | 10,071 |
| May 5, 2026 | 1,704.00 | 1,850.00 | 1,711.00 | 1,813.00 | 1,813.00 | 6.40% | 40,998 |
| May 4, 2026 | 1,709.00 | 1,790.00 | 1,650.00 | 1,704.00 | 1,704.00 | -0.29% | 20,996 |
| May 1, 2026 | 1,743.00 | 1,799.00 | 1,670.00 | 1,709.00 | 1,709.00 | -1.95% | 4,122 |
| Apr 30, 2026 | 1,806.00 | 1,850.00 | 1,671.00 | 1,743.00 | 1,743.00 | -3.49% | 76,177 |
| Apr 29, 2026 | 1,820.00 | 1,870.00 | 1,760.00 | 1,806.00 | 1,806.00 | -0.77% | 2,242 |
| Apr 28, 2026 | 1,838.00 | 1,900.00 | 1,799.00 | 1,820.00 | 1,820.00 | -0.98% | 4,116 |
| Apr 27, 2026 | 1,878.00 | 1,920.00 | 1,763.00 | 1,838.00 | 1,838.00 | -2.13% | 34,921 |
| Apr 24, 2026 | 1,901.00 | 1,901.00 | 1,864.00 | 1,878.00 | 1,878.00 | -1.21% | 5,949 |
| Apr 23, 2026 | 1,904.00 | 1,928.00 | 1,860.00 | 1,901.00 | 1,901.00 | -0.16% | 5,156 |
| Apr 20, 2026 | 1,906.00 | 1,908.00 | 1,903.00 | 1,904.00 | 1,904.00 | -0.10% | 2,532 |
| Apr 17, 2026 | 1,861.00 | 1,929.00 | 1,871.00 | 1,906.00 | 1,906.00 | 2.42% | 4,083 |
| Apr 16, 2026 | 1,819.00 | 1,900.00 | 1,794.00 | 1,861.00 | 1,861.00 | 2.31% | 13,394 |
| Apr 15, 2026 | 1,776.00 | 1,840.00 | 1,779.00 | 1,819.00 | 1,819.00 | 2.42% | 121,597 |
| Apr 14, 2026 | 1,750.00 | 1,777.00 | 1,743.00 | 1,776.00 | 1,776.00 | 1.49% | 1,832 |
| Apr 13, 2026 | 1,777.00 | 1,777.00 | 1,731.00 | 1,750.00 | 1,750.00 | 2.80% | 9,673 |
| Apr 10, 2026 | 1,727.00 | 1,740.00 | 1,727.00 | 1,734.00 | 1,702.40 | 0.41% | 2,775 |
| Apr 9, 2026 | 1,672.00 | 1,765.00 | 1,650.00 | 1,727.00 | 1,695.53 | 3.29% | 5,666 |
| Apr 6, 2026 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 1,641.53 | - | 4 |
| Apr 3, 2026 | 1,666.00 | 1,699.00 | 1,650.00 | 1,672.00 | 1,641.53 | 0.36% | 2,126 |
| Mar 31, 2026 | 1,617.00 | 1,687.00 | 1,582.00 | 1,666.00 | 1,635.64 | 3.03% | 10,478 |
| Mar 30, 2026 | 1,699.00 | 1,699.00 | 1,581.00 | 1,617.00 | 1,587.53 | 0.68% | 743 |
| Mar 27, 2026 | 1,551.00 | 1,630.00 | 1,586.00 | 1,606.00 | 1,576.73 | 3.55% | 7,684 |
| Mar 26, 2026 | 1,564.00 | 1,600.00 | 1,520.00 | 1,551.00 | 1,522.73 | -0.83% | 6,210 |
| Mar 25, 2026 | 1,541.00 | 1,586.00 | 1,505.00 | 1,564.00 | 1,535.50 | 1.49% | 2,806 |
| Mar 24, 2026 | 1,506.00 | 1,550.00 | 1,530.00 | 1,541.00 | 1,512.92 | 2.32% | 2,186 |
| Mar 23, 2026 | 1,506.00 | 1,530.00 | 1,450.00 | 1,506.00 | 1,478.56 | - | 3,425 |
| Mar 20, 2026 | 1,491.00 | 1,511.00 | 1,485.00 | 1,506.00 | 1,478.56 | 1.01% | 6,165 |
| Mar 19, 2026 | 1,457.00 | 1,500.00 | 1,457.00 | 1,491.00 | 1,463.83 | 2.33% | 252,196 |
| Mar 18, 2026 | 1,450.00 | 1,500.00 | 1,440.00 | 1,457.00 | 1,430.45 | 0.48% | 4,207 |
| Mar 17, 2026 | 1,450.00 | 1,525.00 | 1,410.00 | 1,450.00 | 1,423.58 | - | 36,342 |
| Mar 16, 2026 | 1,450.00 | 1,478.00 | 1,440.00 | 1,450.00 | 1,423.58 | - | 31,273 |
| Mar 13, 2026 | 1,507.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,423.58 | -3.78% | 200 |