Almogim Holdings Ltd ALMA
TASE · Israel · Finance
ILA 857.90-19.10 (-2.18%)
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ILA 857.90 | -2.18% | ILA 877.00 | ILA 889.90 | ILA 846.50 | 5.31K |
| 2026-09-30 | ILA 877.00 | -0.11% | ILA 878.00 | ILA 883.10 | ILA 853.00 | 9.03K |
| 2026-09-29 | ILA 878.00 | +0.34% | ILA 875.00 | ILA 880.00 | ILA 850.60 | 8.21K |
| 2026-09-28 | ILA 875.00 | -1.07% | ILA 884.50 | ILA 875.00 | ILA 875.00 | 5.28K |
| 2026-09-25 | ILA 884.50 | 0.00% | ILA 884.50 | ILA 884.50 | ILA 884.50 | 0 |
| 2026-09-24 | ILA 884.50 | -0.77% | ILA 891.40 | ILA 891.40 | ILA 869.90 | 5.06K |
| 2026-09-23 | ILA 891.40 | +2.33% | ILA 883.90 | ILA 900.00 | ILA 866.00 | 10.63K |
| 2026-09-22 | ILA 871.10 | -4.89% | ILA 915.90 | ILA 928.00 | ILA 856.00 | 29.91K |
| 2026-09-21 | ILA 915.90 | 0.00% | ILA 915.90 | ILA 915.90 | ILA 915.90 | 0 |
| 2026-09-18 | ILA 915.90 | 0.00% | ILA 915.90 | ILA 915.90 | ILA 915.90 | 0 |
| 2026-09-17 | ILA 915.90 | -0.80% | ILA 930.00 | ILA 930.00 | ILA 895.00 | 12.60K |
| 2026-09-16 | ILA 923.30 | +3.31% | ILA 893.70 | ILA 933.00 | ILA 893.70 | 14.02K |
| 2026-09-15 | ILA 893.70 | +1.63% | ILA 879.40 | ILA 894.40 | ILA 879.40 | 5.42K |
| 2026-09-14 | ILA 879.40 | -2.11% | ILA 898.40 | ILA 898.40 | ILA 874.60 | 2.48K |
| 2026-09-11 | ILA 898.40 | 0.00% | ILA 898.40 | ILA 898.40 | ILA 898.40 | 0 |
| 2026-09-10 | ILA 898.40 | -7.07% | ILA 966.80 | ILA 941.90 | ILA 894.30 | 29.73K |
| 2026-09-09 | ILA 966.80 | -5.40% | ILA 1,022.00 | ILA 1,022.00 | ILA 960.80 | 2.05K |
| 2026-09-08 | ILA 1,022.00 | -1.54% | ILA 1,043.00 | ILA 1,043.00 | ILA 1,007.00 | 7.17K |
| 2026-09-07 | ILA 1,038.00 | +0.10% | ILA 1,037.00 | ILA 1,052.00 | ILA 985.20 | 7.74K |
| 2026-09-04 | ILA 1,037.00 | +0.29% | ILA 1,049.00 | ILA 1,060.00 | ILA 1,024.00 | 15.16K |
| 2026-09-03 | ILA 1,034.00 | +3.66% | ILA 1,012.00 | ILA 1,040.00 | ILA 1,012.00 | 9.46K |
| 2026-09-02 | ILA 997.50 | +0.16% | ILA 995.90 | ILA 1,018.00 | ILA 989.10 | 10.58K |
| 2026-09-01 | ILA 995.90 | +3.36% | ILA 949.30 | ILA 1,030.00 | ILA 931.00 | 38.47K |
| 2026-08-31 | ILA 963.50 | +0.96% | ILA 954.30 | ILA 968.60 | ILA 954.30 | 5.21K |
| 2026-08-28 | ILA 954.30 | +1.90% | ILA 936.50 | ILA 984.00 | ILA 936.50 | 8.89K |
| 2026-08-27 | ILA 936.50 | +1.94% | ILA 932.20 | ILA 942.60 | ILA 930.00 | 5.60K |
| 2026-08-26 | ILA 918.70 | +0.38% | ILA 915.20 | ILA 940.00 | ILA 909.30 | 7.03K |
| 2026-08-25 | ILA 915.20 | +0.64% | ILA 909.40 | ILA 922.80 | ILA 901.90 | 14.87K |
| 2026-08-24 | ILA 909.40 | -1.08% | ILA 919.30 | ILA 919.20 | ILA 905.80 | 579 |
| 2026-08-21 | ILA 919.30 | +2.17% | ILA 899.80 | ILA 960.00 | ILA 899.80 | 21.14K |
| 2026-08-20 | ILA 899.80 | +2.18% | ILA 893.60 | ILA 906.70 | ILA 893.60 | 1.19K |
| 2026-08-19 | ILA 880.60 | -1.00% | ILA 889.50 | ILA 884.60 | ILA 879.30 | 4.16K |
| 2026-08-18 | ILA 889.50 | -2.41% | ILA 911.50 | ILA 911.50 | ILA 885.00 | 7.98K |
| 2026-08-17 | ILA 911.50 | -1.33% | ILA 923.80 | ILA 923.80 | ILA 907.70 | 14.71K |
| 2026-08-14 | ILA 923.80 | +0.17% | ILA 922.20 | ILA 924.00 | ILA 922.10 | 552 |
| 2026-08-13 | ILA 922.20 | -0.91% | ILA 930.70 | ILA 930.70 | ILA 915.00 | 1.00K |
| 2026-08-12 | ILA 930.70 | -1.74% | ILA 947.20 | ILA 952.00 | ILA 914.00 | 2.85K |
| 2026-08-11 | ILA 947.20 | -4.03% | ILA 987.00 | ILA 970.00 | ILA 925.00 | 4.13K |
| 2026-08-10 | ILA 987.00 | -0.84% | ILA 995.40 | ILA 1,010.00 | ILA 979.70 | 9.45K |
| 2026-08-07 | ILA 995.40 | -1.45% | ILA 1,010.00 | ILA 1,024.00 | ILA 973.00 | 18.61K |
| 2026-08-06 | ILA 1,010.00 | -0.59% | ILA 1,016.00 | ILA 1,040.00 | ILA 1,000.00 | 63.37K |
| 2026-08-05 | ILA 1,016.00 | +0.40% | ILA 1,012.00 | ILA 1,025.00 | ILA 997.10 | 11.65K |
| 2026-08-04 | ILA 1,012.00 | -0.20% | ILA 1,014.00 | ILA 1,016.00 | ILA 999.10 | 2.22K |
| 2026-08-03 | ILA 1,014.00 | -0.59% | ILA 1,020.00 | ILA 1,034.00 | ILA 1,007.00 | 8.49K |
| 2026-07-31 | ILA 1,020.00 | +5.74% | ILA 964.60 | ILA 1,048.00 | ILA 964.60 | 9.84K |
| 2026-07-30 | ILA 964.60 | 0.00% | ILA 964.60 | ILA 964.60 | ILA 964.60 | 1.25K |
| 2026-07-29 | ILA 964.60 | -1.68% | ILA 981.10 | ILA 982.10 | ILA 941.90 | 8.84K |
| 2026-07-28 | ILA 981.10 | -1.05% | ILA 991.50 | ILA 984.80 | ILA 957.80 | 10.43K |
| 2026-07-27 | ILA 991.50 | -0.09% | ILA 999.30 | ILA 1,007.00 | ILA 962.60 | 4.91K |
| 2026-07-24 | ILA 992.40 | +0.50% | ILA 987.50 | ILA 1,010.00 | ILA 972.60 | 11.96K |
| 2026-07-22 | ILA 987.50 | -0.30% | ILA 997.90 | ILA 1,000.00 | ILA 964.10 | 17.61K |
| 2026-07-21 | ILA 990.50 | -0.60% | ILA 996.50 | ILA 1,001.00 | ILA 969.90 | 33.09K |
| 2026-07-20 | ILA 996.50 | -1.82% | ILA 1,015.00 | ILA 1,015.00 | ILA 989.90 | 17.59K |
| 2026-07-17 | ILA 1,015.00 | -0.49% | ILA 1,020.00 | ILA 1,020.00 | ILA 995.10 | 3.36K |
| 2026-07-16 | ILA 1,020.00 | -1.83% | ILA 1,039.00 | ILA 1,050.00 | ILA 993.30 | 21.53K |
| 2026-07-15 | ILA 1,039.00 | +1.27% | ILA 1,026.00 | ILA 1,039.00 | ILA 1,011.00 | 20.29K |
| 2026-07-14 | ILA 1,026.00 | -0.77% | ILA 1,034.00 | ILA 1,057.00 | ILA 1,004.00 | 34.32K |
| 2026-07-13 | ILA 1,034.00 | -2.27% | ILA 1,043.00 | ILA 1,044.00 | ILA 1,014.00 | 5.64K |
| 2026-07-10 | ILA 1,058.00 | -0.09% | ILA 1,059.00 | ILA 1,073.00 | ILA 1,039.00 | 13.39K |
| 2026-07-09 | ILA 1,059.00 | -1.85% | ILA 1,079.00 | ILA 1,079.00 | ILA 1,027.00 | 10.82K |
| 2026-07-08 | ILA 1,079.00 | -2.26% | ILA 1,104.00 | ILA 1,104.00 | ILA 1,068.00 | 4.02K |
| 2026-07-07 | ILA 1,104.00 | -0.90% | ILA 1,114.00 | ILA 1,114.00 | ILA 1,098.00 | 4.39K |
| 2026-07-06 | ILA 1,114.00 | +1.18% | ILA 1,101.00 | ILA 1,115.00 | ILA 1,101.00 | 10.21K |
| 2026-07-03 | ILA 1,101.00 | +2.80% | ILA 1,071.00 | ILA 1,113.00 | ILA 1,071.00 | 11.08K |
| 2026-07-02 | ILA 1,071.00 | 0.00% | ILA 1,071.00 | ILA 1,078.00 | ILA 1,061.00 | 7.20K |
| 2026-07-01 | ILA 1,071.00 | +0.56% | ILA 1,065.00 | ILA 1,095.00 | ILA 1,052.00 | 19.02K |
| 2026-06-30 | ILA 1,065.00 | +1.62% | ILA 1,048.00 | ILA 1,071.00 | ILA 1,047.00 | 4.76K |
| 2026-06-29 | ILA 1,048.00 | +1.55% | ILA 1,020.00 | ILA 1,070.00 | ILA 1,020.00 | 17.16K |
| 2026-06-26 | ILA 1,032.00 | 0.00% | ILA 1,032.00 | ILA 1,032.00 | ILA 1,032.00 | 0 |
| 2026-06-25 | ILA 1,032.00 | -1.71% | ILA 1,035.00 | ILA 1,065.00 | ILA 1,020.00 | 35.01K |
| 2026-06-24 | ILA 1,050.00 | +0.57% | ILA 1,044.00 | ILA 1,052.00 | ILA 1,033.00 | 17.97K |
| 2026-06-23 | ILA 1,044.00 | -0.76% | ILA 1,052.00 | ILA 1,052.00 | ILA 1,040.00 | 2.12K |
| 2026-06-22 | ILA 1,052.00 | -2.86% | ILA 1,083.00 | ILA 1,084.00 | ILA 1,043.00 | 21.50K |
| 2026-06-19 | ILA 1,083.00 | +0.28% | ILA 1,080.00 | ILA 1,090.00 | ILA 1,075.00 | 12.36K |
| 2026-06-18 | ILA 1,080.00 | +0.37% | ILA 1,076.00 | ILA 1,091.00 | ILA 1,075.00 | 2.99K |
| 2026-06-17 | ILA 1,076.00 | -0.19% | ILA 1,078.00 | ILA 1,091.00 | ILA 1,066.00 | 5.94K |
| 2026-06-16 | ILA 1,078.00 | -1.64% | ILA 1,096.00 | ILA 1,100.00 | ILA 1,070.00 | 17.30K |
| 2026-06-15 | ILA 1,096.00 | -1.08% | ILA 1,108.00 | ILA 1,120.00 | ILA 1,070.00 | 1.93K |
| 2026-06-12 | ILA 1,108.00 | +1.65% | ILA 1,090.00 | ILA 1,139.00 | ILA 1,095.00 | 7.09K |
| 2026-06-11 | ILA 1,090.00 | 0.00% | ILA 1,090.00 | ILA 1,102.00 | ILA 1,073.00 | 9.51K |
| 2026-06-10 | ILA 1,090.00 | -2.59% | ILA 1,119.00 | ILA 1,119.00 | ILA 1,070.00 | 23.12K |
| 2026-06-09 | ILA 1,119.00 | -0.53% | ILA 1,125.00 | ILA 1,140.00 | ILA 1,110.00 | 5.11K |
| 2026-06-08 | ILA 1,125.00 | +0.45% | ILA 1,120.00 | ILA 1,140.00 | ILA 1,109.00 | 4.49K |
| 2026-06-05 | ILA 1,120.00 | +0.27% | ILA 1,117.00 | ILA 1,140.00 | ILA 1,094.00 | 36.33K |
| 2026-06-04 | ILA 1,117.00 | -2.02% | ILA 1,124.00 | ILA 1,140.00 | ILA 1,100.00 | 4.84K |
| 2026-06-03 | ILA 1,140.00 | -0.96% | ILA 1,151.00 | ILA 1,164.00 | ILA 1,125.00 | 3.08K |
| 2026-06-02 | ILA 1,151.00 | +1.41% | ILA 1,135.00 | ILA 1,160.00 | ILA 1,117.00 | 27.92K |
| 2026-06-01 | ILA 1,135.00 | -1.05% | ILA 1,147.00 | ILA 1,147.00 | ILA 1,114.00 | 2.69K |
| 2026-05-29 | ILA 1,147.00 | +0.79% | ILA 1,138.00 | ILA 1,157.00 | ILA 1,121.00 | 3.84K |
| 2026-05-28 | ILA 1,138.00 | +0.80% | ILA 1,129.00 | ILA 1,145.00 | ILA 1,071.00 | 1.39K |