TASE · ALMD · stock
Allmed Solutions Ltd (ALMD) stock price history
Every TASE trading session of Allmed Solutions Ltd from Dec 24, 2007 to Sep 25, 2026: 3,834 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.
ALMD adjusted close, 2007 to 2026
- ₪25.86
- All time high, 2007
- ₪0.4050
- 52 week high, ₪0.2650 low
- 3,834
- Daily sessions since 2007
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
ALMD key facts
- Allmed Solutions Ltd (ALMD) closed at ₪0.3080 on Sep 25, 2026 on TASE.
- ALMD's all time high close is ₪25.86, set on Dec 24, 2007; its all time low close is ₪0.2490 on Dec 29, 2022.
- ALMD's 52 week range is ₪0.2650 to ₪0.4050.
- ALMD returned -6.7% over the year to Sep 25, 2026 and -45.5% over five years.
- Over ten years ALMD returned -73%, -12.4% a year compounded.
- ALMD's deepest drawdown was -99.0% from Dec 24, 2007 to Dec 29, 2022.
- DataCedar holds 3,834 daily sessions of ALMD history from Dec 24, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ALMD price chart, 2007 to 2026
ALMD returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.0% |
| 3 months | -1.3% |
| 6 months | -14.7% |
| Year to date | -1.0% |
| 1 year | -6.7% |
| 3 years | -26.7% |
| 5 years | -45.5% |
| 10 years | -73.5% |
| Since Dec 24, 2007 | -98.8% |
| Compound annual growth, 18.8 years | -21.0% |
ALMD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪25.86 on Dec 24, 2007
- All time low close
- ₪0.2490 on Dec 29, 2022
- 52 week high
- ₪0.4050 on Mar 5, 2026
- 52 week low
- ₪0.2650 on Aug 24, 2026
- Deepest drawdown
- -99.0% from Dec 24, 2007 to Dec 29, 2022, not yet recovered
- Best single session
- +2,432% on Sep 5, 2011
- Worst single session
- -95.0% on Jul 15, 2011
- Volatility, 1 year annualised
- 47.7%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2012, +1,155%
- Worst calendar year
- 2010, -95%
ALMD 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. 2007 starts on Dec 24, 2007; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪0.3280 | ₪0.4050 | ₪0.2650 | ₪0.3080 | -4.0% | 7.2M | 185 |
| 2025 | ₪0.3350 | ₪0.3650 | ₪0.2790 | ₪0.3210 | -0.6% | 9.5M | 197 |
| 2024 | ₪0.3720 | ₪0.4750 | ₪0.2900 | ₪0.3230 | -12.0% | 20.8M | 195 |
| 2023 | ₪0.2640 | ₪0.4440 | ₪0.2540 | ₪0.3670 | +47.4% | 15.3M | 198 |
| 2022 | ₪0.4360 | ₪0.5090 | ₪0.2420 | ₪0.2490 | -43.2% | 13.6M | 197 |
| 2021 | ₪0.5680 | ₪0.9490 | ₪0.3900 | ₪0.4380 | -18.3% | 98.9M | 195 |
| 2020 | ₪0.5280 | ₪0.6970 | ₪0.2880 | ₪0.5360 | +8.3% | 57.3M | 199 |
| 2019 | ₪0.5600 | ₪1.01 | ₪0.4760 | ₪0.4950 | -11.4% | 66.8M | 202 |
| 2018 | ₪1.23 | ₪1.65 | ₪0.5410 | ₪0.5590 | -54.7% | 91M | 208 |
| 2017 | ₪1.18 | ₪1.46 | ₪0.7070 | ₪1.23 | +6.6% | 35.9M | 194 |
| 2016 | ₪1.33 | ₪1.75 | ₪0.9990 | ₪1.16 | -13.3% | 27.9M | 198 |
| 2015 | ₪1.08 | ₪3.24 | ₪0.9010 | ₪1.34 | +23.6% | 29.9M | 198 |
| 2014 | ₪3.16 | ₪3.80 | ₪1.04 | ₪1.08 | -65.6% | 8.2M | 195 |
| 2013 | ₪7.18 | ₪11.90 | ₪2.62 | ₪3.14 | -56.3% | 5.3M | 194 |
| 2012 | ₪12.02 | ₪15.60 | ₪0.3240 | ₪7.18 | +1,155% | 703.2K | 204 |
| 2011 | ₪20.74 | ₪20.74 | ₪0.5290 | ₪0.5720 | -44.8% | 189.1K | 235 |
| 2010 | ₪1.00 | ₪29.00 | ₪0.6300 | ₪1.04 | -94.8% | 616.9K | 215 |
| 2009 | ₪4.38 | ₪28.00 | ₪0.3320 | ₪20.02 | +357.1% | 565.8K | 209 |
| 2008 | ₪22.50 | ₪25.60 | ₪0.3280 | ₪4.38 | -80.5% | 170.7K | 210 |
| 2007 | ₪25.00 | ₪26.00 | ₪1.18 | ₪22.50 | n/a | 12.4K | 6 |
ALMD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₪0.3080 | -2.8% |
| August 2026 | ₪0.3170 | -6.5% |
| July 2026 | ₪0.3390 | +7.6% |
| June 2026 | ₪0.3150 | -7.9% |
| May 2026 | ₪0.3420 | -5.8% |
| April 2026 | ₪0.3630 | +2.0% |
| March 2026 | ₪0.3560 | -9.0% |
| February 2026 | ₪0.3910 | +6.8% |
| January 2026 | ₪0.3660 | +14.0% |
| December 2025 | ₪0.3210 | +10.7% |
| November 2025 | ₪0.2900 | -9.4% |
| October 2025 | ₪0.3200 | -3.3% |
About the ALMD data
Daily bars. 3,834 sessions from Dec 24, 2007 to Sep 25, 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 22, 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 Dec 24, 2007, 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/ALMD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
ALMD share price history
