Bagira M. Holdings Ltd. (TLV:BGRA)
Israel · Delayed Price · Currency is ILS · Price in ILA 957.00
+1.70 (0.18%)
At close: Aug 27, 2026
Bagira M. Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 1,080.00 | 1,109.00 | 1,053.00 | 1,096.00 | 1,096.00 | 1.48% | 31,713 |
| Aug 12, 2026 | 1,101.00 | 1,096.00 | 1,070.00 | 1,080.00 | 1,080.00 | -1.91% | 77,479 |
| Aug 11, 2026 | 1,117.00 | 1,139.00 | 1,030.00 | 1,101.00 | 1,101.00 | -1.43% | 67,974 |
| Aug 10, 2026 | 1,135.00 | 1,135.00 | 1,094.00 | 1,117.00 | 1,117.00 | -2.79% | 10,788 |
| Aug 7, 2026 | 1,125.00 | 1,149.00 | 1,125.00 | 1,149.00 | 1,149.00 | 2.13% | 44,767 |
| Aug 6, 2026 | 1,101.00 | 1,125.00 | 1,011.00 | 1,125.00 | 1,125.00 | 2.18% | 658,646 |
| Aug 5, 2026 | 1,132.00 | 1,132.00 | 1,096.00 | 1,101.00 | 1,101.00 | -2.74% | 48,444 |
| Aug 4, 2026 | 1,133.00 | 1,154.00 | 1,107.00 | 1,132.00 | 1,132.00 | -0.09% | 22,862 |
| Aug 3, 2026 | 1,153.00 | 1,150.00 | 1,115.00 | 1,133.00 | 1,133.00 | -1.73% | 5,086 |
| Jul 31, 2026 | 1,122.00 | 1,155.00 | 1,116.00 | 1,153.00 | 1,153.00 | 2.76% | 45,840 |
| Jul 30, 2026 | 1,095.00 | 1,128.00 | 1,050.00 | 1,122.00 | 1,122.00 | 2.47% | 32,585 |
| Jul 29, 2026 | 1,150.00 | 1,150.00 | 1,052.00 | 1,095.00 | 1,095.00 | -0.99% | 13,993 |
| Jul 28, 2026 | 1,133.00 | 1,121.00 | 1,083.00 | 1,106.00 | 1,106.00 | -2.38% | 14,878 |
| Jul 27, 2026 | 1,135.00 | 1,192.00 | 1,082.00 | 1,133.00 | 1,133.00 | -0.18% | 26,193 |
| Jul 24, 2026 | 1,105.00 | 1,159.00 | 1,104.00 | 1,135.00 | 1,135.00 | 2.71% | 27,564 |
| Jul 22, 2026 | 1,124.00 | 1,125.00 | 1,098.00 | 1,105.00 | 1,105.00 | -1.69% | 15,819 |
| Jul 21, 2026 | 1,120.00 | 1,150.00 | 1,100.00 | 1,124.00 | 1,124.00 | 0.36% | 18,099 |
| Jul 20, 2026 | 1,121.00 | 1,121.00 | 1,114.00 | 1,120.00 | 1,120.00 | -0.09% | 2,980 |
| Jul 17, 2026 | 1,136.00 | 1,135.00 | 1,120.00 | 1,121.00 | 1,121.00 | -1.32% | 15,832 |
| Jul 16, 2026 | 1,145.00 | 1,146.00 | 1,126.00 | 1,136.00 | 1,136.00 | -0.79% | 24,068 |
| Jul 15, 2026 | 1,165.00 | 1,175.00 | 1,134.00 | 1,145.00 | 1,145.00 | -1.72% | 17,213 |
| Jul 14, 2026 | 1,167.00 | 1,192.00 | 1,128.00 | 1,165.00 | 1,165.00 | -0.17% | 19,330 |
| Jul 13, 2026 | 1,158.00 | 1,200.00 | 1,130.00 | 1,167.00 | 1,167.00 | 0.78% | 96,035 |
| Jul 10, 2026 | 1,160.00 | 1,158.00 | 1,128.00 | 1,158.00 | 1,158.00 | -0.17% | 65,215 |
| Jul 9, 2026 | 1,157.00 | 1,160.00 | 1,141.00 | 1,160.00 | 1,160.00 | 0.26% | 45,066 |
| Jul 8, 2026 | 1,190.00 | 1,190.00 | 1,148.00 | 1,157.00 | 1,157.00 | -0.09% | 5,081 |
| Jul 7, 2026 | 1,175.00 | 1,188.00 | 1,148.00 | 1,158.00 | 1,158.00 | -1.45% | 49,893 |
| Jul 6, 2026 | 1,152.00 | 1,175.00 | 1,096.00 | 1,175.00 | 1,175.00 | 2.00% | 130,236 |
| Jul 3, 2026 | 1,169.00 | 1,168.00 | 1,149.00 | 1,152.00 | 1,152.00 | -1.45% | 22,946 |
| Jul 2, 2026 | 1,190.00 | 1,190.00 | 1,127.00 | 1,169.00 | 1,169.00 | 2.19% | 67,857 |
| Jul 1, 2026 | 1,188.00 | 1,188.00 | 1,151.00 | 1,180.00 | 1,144.00 | -0.25% | 90,049 |
| Jun 30, 2026 | 1,183.00 | 1,194.00 | 1,165.00 | 1,183.00 | 1,146.91 | - | 356,963 |
| Jun 29, 2026 | 1,199.00 | 1,199.00 | 1,162.00 | 1,183.00 | 1,146.91 | 0.17% | 186,227 |
| Jun 26, 2026 | 1,190.00 | 1,190.00 | 1,100.00 | 1,181.00 | 1,144.97 | -0.76% | 223,190 |
| Jun 25, 2026 | 1,180.00 | 1,200.00 | 1,159.00 | 1,190.00 | 1,153.69 | 0.85% | 48,680 |
| Jun 24, 2026 | 1,160.00 | 1,180.00 | 1,126.00 | 1,180.00 | 1,144.00 | 1.72% | 120,972 |
| Jun 23, 2026 | 1,150.00 | 1,164.00 | 1,123.00 | 1,160.00 | 1,124.61 | 0.87% | 118,045 |
| Jun 22, 2026 | 1,192.00 | 1,192.00 | 1,149.00 | 1,150.00 | 1,114.92 | -3.52% | 93,206 |
| Jun 19, 2026 | 1,160.00 | 1,199.00 | 1,160.00 | 1,192.00 | 1,155.63 | 2.76% | 30,584 |