Almogim Holdings Ltd (TLV:ALMA)
Israel
· Delayed Price · Currency is ILS · Price in ILA 978.40
-2.20 (-0.22%)
Apr 28, 2026, 5:24 PM IDT
Almogim Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 975.10 | 975.70 | 975.10 | 975.20 | - | -0.55% | 604 |
| Apr 27, 2026 | 981.40 | 981.40 | 975.10 | 980.60 | 980.60 | -0.08% | 4,219 |
| Apr 24, 2026 | 994.90 | 994.90 | 980.40 | 981.40 | 981.40 | -1.36% | 1,239 |
| Apr 23, 2026 | 990.00 | 994.90 | 990.00 | 994.90 | 994.90 | 0.49% | 962 |
| Apr 20, 2026 | 995.00 | 995.00 | 975.10 | 990.00 | 990.00 | -0.82% | 3,774 |
| Apr 17, 2026 | 983.90 | 1,018.00 | 983.90 | 998.20 | 998.20 | 1.45% | 10,217 |
| Apr 16, 2026 | 975.40 | 996.00 | 975.40 | 983.90 | 983.90 | -1.36% | 3,581 |
| Apr 15, 2026 | 981.80 | 1,007.00 | 981.80 | 997.50 | 997.50 | 1.60% | 6,310 |
| Apr 14, 2026 | 975.10 | 988.90 | 975.10 | 981.80 | 981.80 | 0.69% | 6,116 |
| Apr 13, 2026 | 982.50 | 997.20 | 962.70 | 975.10 | 975.10 | -2.22% | 6,441 |
| Apr 10, 2026 | 994.20 | 1,017.00 | 969.90 | 997.20 | 997.20 | 0.30% | 4,515 |
| Apr 9, 2026 | 997.80 | 1,011.00 | 983.10 | 994.20 | 994.20 | -0.36% | 20,022 |
| Apr 6, 2026 | 996.30 | 997.80 | 996.30 | 997.80 | 997.80 | 0.15% | 973 |
| Apr 3, 2026 | 971.00 | 999.00 | 971.20 | 996.30 | 996.30 | 2.61% | 3,375 |
| Mar 31, 2026 | 971.50 | 972.00 | 970.50 | 971.00 | 971.00 | -0.05% | 2,280 |
| Mar 30, 2026 | 989.40 | 989.40 | 961.50 | 971.50 | 971.50 | -1.81% | 7,594 |
| Mar 27, 2026 | 990.30 | 990.30 | 965.50 | 989.40 | 989.40 | 0.31% | 1,732 |
| Mar 26, 2026 | 990.90 | 1,000.00 | 972.80 | 986.30 | 975.88 | -0.46% | 9,624 |
| Mar 25, 2026 | 965.00 | 1,000.00 | 965.00 | 990.90 | 980.43 | 2.68% | 1,563 |
| Mar 24, 2026 | 983.90 | 998.40 | 960.00 | 965.00 | 954.80 | -1.92% | 8,750 |
| Mar 23, 2026 | 981.00 | 1,000.00 | 966.60 | 983.90 | 973.50 | 0.30% | 5,773 |
| Mar 20, 2026 | 979.70 | 1,000.00 | 955.90 | 981.00 | 970.63 | 0.13% | 9,070 |
| Mar 19, 2026 | 971.30 | 982.00 | 970.30 | 979.70 | 969.35 | 0.86% | 4,412 |
| Mar 18, 2026 | 955.50 | 975.00 | 955.50 | 971.30 | 961.04 | 1.65% | 8,283 |
| Mar 17, 2026 | 941.80 | 988.00 | 925.10 | 955.50 | 945.40 | 1.45% | 5,312 |
| Mar 16, 2026 | 972.90 | 972.90 | 924.40 | 941.80 | 931.85 | -3.20% | 9,088 |
| Mar 13, 2026 | 967.50 | 980.60 | 964.40 | 972.90 | 962.62 | 0.56% | 63,403 |
| Mar 12, 2026 | 1,007.00 | 1,007.00 | 965.00 | 967.50 | 957.28 | -3.44% | 4,349 |
| Mar 11, 2026 | 1,030.00 | 1,020.00 | 999.20 | 1,002.00 | 991.41 | -2.72% | 52,462 |
| Mar 10, 2026 | 1,024.00 | 1,050.00 | 1,002.00 | 1,030.00 | 1,019.12 | 0.59% | 6,628 |
| Mar 9, 2026 | 1,070.00 | 1,070.00 | 1,023.00 | 1,024.00 | 1,013.18 | -4.30% | 21,545 |
| Mar 6, 2026 | 1,067.00 | 1,082.00 | 1,060.00 | 1,070.00 | 1,058.69 | 0.28% | 35,402 |
| Mar 5, 2026 | 1,048.00 | 1,100.00 | 1,047.00 | 1,067.00 | 1,055.73 | 1.81% | 211,076 |
| Mar 4, 2026 | 1,052.00 | 1,073.00 | 1,028.00 | 1,048.00 | 1,036.93 | 1.06% | 37,617 |
| Mar 2, 2026 | 979.00 | 1,062.00 | 979.00 | 1,037.00 | 1,026.04 | 5.92% | 20,393 |
| Feb 27, 2026 | 958.80 | 979.00 | 958.80 | 979.00 | 968.66 | 2.11% | 14,183 |
| Feb 26, 2026 | 928.60 | 974.10 | 900.10 | 958.80 | 948.67 | 3.25% | 16,631 |
| Feb 25, 2026 | 958.70 | 970.00 | 912.00 | 928.60 | 918.79 | -1.71% | 15,834 |
| Feb 24, 2026 | 963.60 | 987.30 | 918.10 | 944.80 | 934.82 | -4.30% | 9,844 |
| Feb 23, 2026 | 1,009.00 | 1,009.00 | 968.90 | 987.30 | 976.87 | -2.15% | 4,741 |
| Feb 20, 2026 | 1,013.00 | 1,009.00 | 998.20 | 1,009.00 | 998.34 | -0.39% | 27,117 |
| Feb 19, 2026 | 1,020.00 | 1,032.00 | 1,000.00 | 1,013.00 | 1,002.30 | -0.69% | 5,483 |
| Feb 18, 2026 | 1,023.00 | 1,033.00 | 1,012.00 | 1,020.00 | 1,009.22 | -0.29% | 5,972 |
| Feb 17, 2026 | 1,032.00 | 1,031.00 | 1,017.00 | 1,023.00 | 1,012.19 | -0.87% | 3,808 |
| Feb 16, 2026 | 999.40 | 1,056.00 | 999.30 | 1,032.00 | 1,021.10 | 3.26% | 27,270 |
| Feb 13, 2026 | 1,009.00 | 1,024.00 | 982.50 | 999.40 | 988.84 | -2.40% | 11,732 |
| Feb 12, 2026 | 1,040.00 | 1,040.00 | 987.60 | 1,024.00 | 1,013.18 | -0.49% | 20,717 |
| Feb 11, 2026 | 1,038.00 | 1,042.00 | 1,020.00 | 1,029.00 | 1,018.13 | -0.87% | 4,451 |
| Feb 10, 2026 | 1,039.00 | 1,054.00 | 1,034.00 | 1,038.00 | 1,027.03 | -0.10% | 4,510 |
| Feb 9, 2026 | 1,048.00 | 1,100.00 | 1,038.00 | 1,039.00 | 1,028.02 | -0.86% | 28,592 |
| Feb 6, 2026 | 1,067.00 | 1,067.00 | 1,040.00 | 1,048.00 | 1,036.93 | -1.78% | 2,760 |
| Feb 5, 2026 | 1,061.00 | 1,067.00 | 1,034.00 | 1,067.00 | 1,055.73 | 0.57% | 86,158 |
| Feb 4, 2026 | 1,099.00 | 1,099.00 | 1,045.00 | 1,061.00 | 1,049.79 | -2.12% | 10,502 |
| Feb 3, 2026 | 1,075.00 | 1,095.00 | 1,068.00 | 1,084.00 | 1,072.55 | 0.84% | 4,253 |
| Feb 2, 2026 | 1,095.00 | 1,095.00 | 1,057.00 | 1,075.00 | 1,063.64 | -1.83% | 36,680 |
| Jan 30, 2026 | 1,096.00 | 1,096.00 | 1,082.00 | 1,095.00 | 1,083.43 | -0.09% | 3,442 |
| Jan 29, 2026 | 1,095.00 | 1,099.00 | 1,086.00 | 1,096.00 | 1,084.42 | 0.09% | 4,243 |
| Jan 28, 2026 | 1,099.00 | 1,099.00 | 1,081.00 | 1,095.00 | 1,083.43 | -0.36% | 3,195 |
| Jan 27, 2026 | 1,101.00 | 1,101.00 | 1,084.00 | 1,099.00 | 1,087.39 | -0.18% | 8,484 |
| Jan 26, 2026 | 1,110.00 | 1,110.00 | 1,099.00 | 1,101.00 | 1,089.37 | -0.81% | 3,771 |
| Jan 23, 2026 | 1,114.00 | 1,125.00 | 1,099.00 | 1,110.00 | 1,098.27 | -0.36% | 17,062 |
| Jan 22, 2026 | 1,106.00 | 1,128.00 | 1,103.00 | 1,114.00 | 1,102.23 | 0.72% | 3,572 |
| Jan 21, 2026 | 1,103.00 | 1,122.00 | 1,084.00 | 1,106.00 | 1,094.31 | - | 6,249 |
| Jan 20, 2026 | 1,143.00 | 1,146.00 | 1,043.00 | 1,106.00 | 1,094.31 | -3.24% | 8,932 |
| Jan 19, 2026 | 1,100.00 | 1,155.00 | 1,100.00 | 1,143.00 | 1,130.92 | -0.61% | 24,784 |
| Jan 16, 2026 | 1,130.00 | 1,150.00 | 1,119.00 | 1,150.00 | 1,137.85 | 3.23% | 28,618 |
| Jan 15, 2026 | 1,118.00 | 1,123.00 | 1,094.00 | 1,114.00 | 1,102.23 | -0.36% | 5,916 |
| Jan 14, 2026 | 1,162.00 | 1,162.00 | 1,114.00 | 1,118.00 | 1,106.19 | -1.67% | 8,329 |
| Jan 13, 2026 | 1,146.00 | 1,190.00 | 1,098.00 | 1,137.00 | 1,124.99 | -0.79% | 5,553 |
| Jan 12, 2026 | 1,144.00 | 1,150.00 | 1,136.00 | 1,146.00 | 1,133.89 | 0.17% | 5,934 |
| Jan 9, 2026 | 1,135.00 | 1,150.00 | 1,125.00 | 1,144.00 | 1,131.91 | 2.51% | 4,249 |
| Jan 8, 2026 | 1,140.00 | 1,134.00 | 1,088.00 | 1,116.00 | 1,104.21 | -2.11% | 7,426 |
| Jan 7, 2026 | 1,150.00 | 1,150.00 | 1,137.00 | 1,140.00 | 1,127.95 | -0.87% | 6,709 |
| Jan 6, 2026 | 1,100.00 | 1,162.00 | 1,097.00 | 1,150.00 | 1,137.85 | 6.19% | 14,479 |
| Jan 5, 2026 | 1,056.00 | 1,130.00 | 1,040.00 | 1,083.00 | 1,071.56 | 2.56% | 50,150 |
| Jan 1, 2026 | 997.20 | 1,089.00 | 997.20 | 1,056.00 | 1,044.84 | 5.90% | 51,747 |
| Dec 31, 2025 | 989.20 | 1,029.00 | 970.30 | 997.20 | 986.66 | 0.81% | 6,676 |
| Dec 30, 2025 | 972.40 | 1,003.00 | 960.40 | 989.20 | 978.75 | 2.01% | 32,828 |
| Dec 29, 2025 | 957.40 | 991.20 | 947.80 | 969.70 | 959.45 | 1.28% | 23,774 |
| Dec 28, 2025 | 949.80 | 979.90 | 934.60 | 957.40 | 947.28 | 0.80% | 4,563 |
| Dec 25, 2025 | 955.00 | 980.00 | 935.00 | 949.80 | 939.76 | -0.54% | 12,355 |
| Dec 24, 2025 | 975.00 | 979.70 | 953.00 | 955.00 | 944.91 | -0.66% | 155,362 |
| Dec 23, 2025 | 950.00 | 977.70 | 933.10 | 961.30 | 951.14 | 1.19% | 179,428 |
| Dec 22, 2025 | 1,015.00 | 1,050.00 | 925.00 | 950.00 | 939.96 | -6.40% | 43,038 |
| Dec 21, 2025 | 979.00 | 1,047.00 | 979.00 | 1,015.00 | 1,004.28 | -4.25% | 13,979 |
| Dec 18, 2025 | 1,249.00 | 1,249.00 | 1,034.00 | 1,060.00 | 1,048.80 | 0.19% | 2,570 |
| Dec 17, 2025 | 1,061.00 | 1,061.00 | 1,034.00 | 1,058.00 | 1,046.82 | -0.28% | 3,853 |
| Dec 16, 2025 | 1,045.00 | 1,095.00 | 1,045.00 | 1,061.00 | 1,049.79 | 1.53% | 2,256 |
| Dec 15, 2025 | 1,070.00 | 1,070.00 | 1,014.00 | 1,045.00 | 1,033.96 | -2.34% | 5,943 |
| Dec 14, 2025 | 1,098.00 | 1,098.00 | 1,050.00 | 1,070.00 | 1,058.69 | -2.55% | 1,531 |
| Dec 11, 2025 | 1,083.00 | 1,110.00 | 1,083.00 | 1,098.00 | 1,086.40 | 1.39% | 9,771 |
| Dec 10, 2025 | 1,092.00 | 1,092.00 | 1,073.00 | 1,083.00 | 1,071.56 | -0.82% | 5,499 |
| Dec 9, 2025 | 1,099.00 | 1,098.00 | 1,036.00 | 1,092.00 | 1,080.46 | -0.64% | 10,697 |
| Dec 8, 2025 | 1,099.00 | 1,100.00 | 1,090.00 | 1,099.00 | 1,087.39 | - | 5,843 |
| Dec 7, 2025 | 1,105.00 | 1,105.00 | 1,096.00 | 1,099.00 | 1,087.39 | -0.54% | 18,831 |
| Dec 4, 2025 | 1,110.00 | 1,117.00 | 1,096.00 | 1,105.00 | 1,093.32 | -0.45% | 9,979 |
| Dec 3, 2025 | 1,112.00 | 1,124.00 | 1,106.00 | 1,110.00 | 1,098.27 | -0.18% | 11,701 |
| Dec 2, 2025 | 1,105.00 | 1,121.00 | 1,105.00 | 1,112.00 | 1,100.25 | 0.63% | 5,397 |
| Dec 1, 2025 | 1,109.00 | 1,120.00 | 1,099.00 | 1,105.00 | 1,093.32 | -0.36% | 7,130 |
| Nov 30, 2025 | 1,082.00 | 1,121.00 | 1,082.00 | 1,109.00 | 1,097.28 | 2.50% | 28,382 |