TASE · ALMA · stock
Almogim Holdings Ltd (ALMA) stock price history
Every TASE trading session of Almogim Holdings Ltd from Feb 17, 2020 to Sep 28, 2026: 1,341 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ALMA adjusted close, 2020 to 2026
- ₪12.20
- All time high, 2025
- ₪12.49
- 52 week high, ₪8.56 low
- 1,341
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
ALMA key facts
- Almogim Holdings Ltd (ALMA) closed at ₪8.75 on Sep 28, 2026 on TASE.
- ALMA's all time high close is ₪12.20, set on Jul 28, 2025; its all time low close is ₪2.69 on Mar 18, 2020.
- ALMA's 52 week range is ₪8.56 to ₪12.49.
- ALMA returned -11.6% over the year to Sep 28, 2026 and +25.3% over five years.
- Since Feb 17, 2020 ALMA returned +100%, +11.0% a year compounded.
- ALMA's deepest drawdown was -60.8% from Jan 5, 2022 to Apr 20, 2023.
- DataCedar holds 1,341 daily sessions of ALMA history from Feb 17, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ALMA price chart, 2020 to 2026
ALMA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.3% |
| 3 months | -15.2% |
| 6 months | -11.6% |
| Year to date | -11.5% |
| 1 year | -11.6% |
| 3 years | +29.2% |
| 5 years | +25.3% |
| 10 years | n/a |
| Since Feb 17, 2020 | +99.9% |
| Compound annual growth, 6.6 years | +11.0% |
ALMA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪12.20 on Jul 28, 2025
- All time low close
- ₪2.69 on Mar 18, 2020
- 52 week high
- ₪12.49 on Dec 18, 2025
- 52 week low
- ₪8.56 on Sep 22, 2026
- Deepest drawdown
- -60.8% from Jan 5, 2022 to Apr 20, 2023, recovered Dec 2, 2024
- Best single session
- +13.7% on May 1, 2023
- Worst single session
- -13.8% on Oct 9, 2023
- Volatility, 1 year annualised
- 32.6%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2021, +150%
- Worst calendar year
- 2022, -38%
ALMA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Feb 17, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪9.97 | ₪12.00 | ₪8.56 | ₪8.75 | -12.2% | 2.5M | 186 |
| 2025 | ₪11.09 | ₪12.51 | ₪8.16 | ₪9.97 | -10.1% | 5.8M | 197 |
| 2024 | ₪6.35 | ₪11.70 | ₪6.25 | ₪11.09 | +73.9% | 4.2M | 195 |
| 2023 | ₪6.10 | ₪7.10 | ₪3.86 | ₪6.38 | +4.5% | 4M | 198 |
| 2022 | ₪9.92 | ₪10.34 | ₪5.93 | ₪6.10 | -37.5% | 5.2M | 197 |
| 2021 | ₪4.05 | ₪10.22 | ₪3.89 | ₪9.77 | +149.9% | 7.8M | 195 |
| 2020 | ₪4.35 | ₪4.48 | ₪2.55 | ₪3.91 | n/a | 5.6M | 173 |
ALMA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₪8.75 | -9.2% |
| August 2026 | ₪9.64 | -5.5% |
| July 2026 | ₪10.20 | -4.2% |
| June 2026 | ₪10.65 | -7.1% |
| May 2026 | ₪11.47 | +14.1% |
| April 2026 | ₪10.05 | +3.5% |
| March 2026 | ₪9.71 | -0.8% |
| February 2026 | ₪9.79 | -10.6% |
| January 2026 | ₪10.95 | +9.8% |
| December 2025 | ₪9.97 | -7.8% |
| November 2025 | ₪10.82 | -7.4% |
| October 2025 | ₪11.69 | +10.9% |
About the ALMA data
Daily bars. 1,341 sessions from Feb 17, 2020 to Sep 28, 2026, one row per TASE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TASE trading days; minute timestamps are UTC. Prices are in ILS. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 17, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ALMA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
ALMA share price history
