Bagira M. Holdings Ltd. (TLV:BGRA)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,134.00
-5.00 (-0.44%)
Oct 30, 2026, 10:51 AM IST
Bagira M. Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,154.00 | 1,171.00 | 1,129.00 | 1,134.00 | 1,134.00 | -0.44% | 6,616 |
| Oct 29, 2026 | 1,100.00 | 1,143.00 | 1,087.00 | 1,139.00 | 1,139.00 | 3.55% | 165,279 |
| Oct 28, 2026 | 1,072.00 | 1,122.00 | 1,045.00 | 1,100.00 | 1,100.00 | 2.61% | 156,248 |
| Oct 26, 2026 | 1,139.00 | 1,139.00 | 1,022.00 | 1,072.00 | 1,072.00 | -1.65% | 32,864 |
| Oct 23, 2026 | 1,120.00 | 1,120.00 | 1,061.00 | 1,090.00 | 1,090.00 | 0.09% | 29,738 |
| Oct 22, 2026 | 1,100.00 | 1,109.00 | 1,052.00 | 1,089.00 | 1,089.00 | 0.65% | 57,091 |
| Oct 21, 2026 | 1,088.00 | 1,089.00 | 1,048.00 | 1,082.00 | 1,082.00 | 1.98% | 45,429 |
| Oct 20, 2026 | 1,030.00 | 1,065.00 | 1,008.00 | 1,061.00 | 1,061.00 | 5.57% | 29,792 |
| Oct 19, 2026 | 983.40 | 1,011.00 | 986.20 | 1,005.00 | 1,005.00 | 2.20% | 24,887 |
| Oct 16, 2026 | 1,030.00 | 1,030.00 | 970.10 | 983.40 | 983.40 | 0.67% | 18,689 |
| Oct 15, 2026 | 982.30 | 982.00 | 948.50 | 976.90 | 976.90 | -0.55% | 558,423 |
| Oct 14, 2026 | 968.90 | 998.40 | 953.30 | 982.30 | 982.30 | 1.38% | 49,492 |
| Oct 13, 2026 | 968.30 | 981.40 | 959.90 | 968.90 | 968.90 | 0.06% | 37,123 |
| Oct 12, 2026 | 1,012.00 | 1,012.00 | 963.10 | 968.30 | 968.30 | -3.17% | 97,957 |
| Oct 9, 2026 | 960.00 | 1,000.00 | 956.90 | 1,000.00 | 1,000.00 | 4.17% | 135,278 |
| Oct 8, 2026 | 998.90 | 998.90 | 927.80 | 960.00 | 960.00 | -1.54% | 214,442 |
| Oct 7, 2026 | 980.00 | 1,016.00 | 945.00 | 975.00 | 975.00 | -0.83% | 341,365 |
| Oct 6, 2026 | 1,015.00 | 1,015.00 | 980.00 | 983.20 | 983.20 | -2.07% | 32,348 |
| Oct 5, 2026 | 1,020.00 | 1,020.00 | 990.20 | 1,004.00 | 1,004.00 | -1.57% | 27,244 |
| Oct 1, 2026 | 1,068.00 | 1,090.00 | 1,015.00 | 1,020.00 | 1,020.00 | -4.49% | 18,932 |
| Sep 30, 2026 | 1,030.00 | 1,069.00 | 1,001.00 | 1,068.00 | 1,068.00 | 3.69% | 157,355 |
| Sep 29, 2026 | 1,024.00 | 1,068.00 | 1,007.00 | 1,030.00 | 1,030.00 | 0.59% | 39,557 |
| Sep 28, 2026 | 1,066.00 | 1,060.00 | 1,001.00 | 1,024.00 | 1,024.00 | -3.94% | 20,074 |
| Sep 24, 2026 | 1,068.00 | 1,070.00 | 1,037.00 | 1,066.00 | 1,066.00 | -0.19% | 23,673 |
| Sep 23, 2026 | 1,090.00 | 1,084.00 | 1,065.00 | 1,068.00 | 1,068.00 | -2.02% | 24,304 |
| Sep 22, 2026 | 1,180.00 | 1,180.00 | 1,085.00 | 1,090.00 | 1,090.00 | -4.55% | 25,804 |
| Sep 17, 2026 | 1,057.00 | 1,142.00 | 1,045.00 | 1,142.00 | 1,142.00 | 8.04% | 419,561 |
| Sep 16, 2026 | 1,049.00 | 1,070.00 | 1,049.00 | 1,057.00 | 1,057.00 | 0.76% | 25,122 |
| Sep 15, 2026 | 1,054.00 | 1,054.00 | 1,028.00 | 1,049.00 | 1,049.00 | 1.65% | 38,480 |
| Sep 14, 2026 | 1,050.00 | 1,050.00 | 1,000.00 | 1,032.00 | 1,032.00 | 0.10% | 31,145 |
| Sep 10, 2026 | 1,013.00 | 1,077.00 | 1,007.00 | 1,031.00 | 1,031.00 | 1.78% | 514,974 |
| Sep 9, 2026 | 1,045.00 | 1,045.00 | 1,000.00 | 1,013.00 | 1,013.00 | -0.98% | 51,800 |
| Sep 8, 2026 | 1,023.00 | 1,035.00 | 1,006.00 | 1,023.00 | 1,023.00 | - | 221,894 |
| Sep 7, 2026 | 1,010.00 | 1,065.00 | 1,014.00 | 1,023.00 | 1,023.00 | 1.29% | 117,383 |
| Sep 4, 2026 | 999.60 | 1,021.00 | 999.00 | 1,010.00 | 1,010.00 | 1.04% | 42,007 |
| Sep 3, 2026 | 961.40 | 1,019.00 | 953.90 | 999.60 | 999.60 | 3.97% | 2,189,920 |
| Sep 2, 2026 | 954.20 | 982.70 | 954.00 | 961.40 | 961.40 | 0.75% | 39,671 |
| Sep 1, 2026 | 975.00 | 977.00 | 916.70 | 954.20 | 954.20 | -2.33% | 1,254,775 |
| Aug 31, 2026 | 964.00 | 989.70 | 890.00 | 977.00 | 977.00 | 3.28% | 602,099 |
| Aug 28, 2026 | 957.00 | 949.70 | 928.60 | 946.00 | 946.00 | -1.15% | 109,475 |
| Aug 27, 2026 | 955.30 | 980.00 | 929.80 | 957.00 | 957.00 | 0.18% | 156,709 |
| Aug 26, 2026 | 979.00 | 960.00 | 930.00 | 955.30 | 955.30 | -2.42% | 211,346 |
| Aug 25, 2026 | 1,012.00 | 988.20 | 930.00 | 979.00 | 979.00 | -3.26% | 267,118 |
| Aug 24, 2026 | 1,053.00 | 1,046.00 | 990.10 | 1,012.00 | 1,012.00 | -3.89% | 15,568 |
| Aug 21, 2026 | 1,087.00 | 1,087.00 | 1,045.00 | 1,053.00 | 1,053.00 | -3.13% | 4,279 |
| Aug 20, 2026 | 1,059.00 | 1,100.00 | 1,036.00 | 1,087.00 | 1,087.00 | 2.64% | 116,633 |
| Aug 19, 2026 | 1,097.00 | 1,100.00 | 1,028.00 | 1,059.00 | 1,059.00 | -3.46% | 263,905 |
| Aug 18, 2026 | 1,068.00 | 1,097.00 | 1,013.00 | 1,097.00 | 1,097.00 | 2.72% | 124,518 |
| Aug 17, 2026 | 1,084.00 | 1,069.00 | 1,035.00 | 1,068.00 | 1,068.00 | -1.48% | 83,550 |
| Aug 14, 2026 | 1,096.00 | 1,102.00 | 1,051.00 | 1,084.00 | 1,084.00 | -1.09% | 108,386 |