Rav-Bariach (08) Industries Ltd. (TLV:BRIH)
Israel · Delayed Price · Currency is ILS · Price in ILA 144.00
-1.00 (-0.69%)
Oct 27, 2025, 5:24 PM IDT
TLV:BRIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 145.50 | 147.70 | 142.00 | 143.30 | 143.30 | -1.51% | 135,266 |
| Oct 22, 2025 | 143.80 | 146.40 | 143.80 | 145.50 | 145.50 | 1.18% | 688,069 |
| Oct 21, 2025 | 143.90 | 146.00 | 142.00 | 143.80 | 143.80 | -0.07% | 176,579 |
| Oct 20, 2025 | 143.60 | 146.80 | 139.60 | 143.90 | 143.90 | 0.21% | 1,435,633 |
| Oct 19, 2025 | 145.00 | 145.00 | 135.20 | 143.60 | 143.60 | 2.28% | 708,989 |
| Oct 16, 2025 | 141.30 | 150.00 | 138.90 | 140.40 | 140.40 | -0.64% | 198,649 |
| Oct 15, 2025 | 142.40 | 142.40 | 140.10 | 141.30 | 141.30 | 0.36% | 90,630 |
| Oct 12, 2025 | 143.50 | 144.50 | 138.20 | 140.80 | 140.80 | -0.28% | 270,766 |
| Oct 9, 2025 | 144.70 | 144.70 | 134.10 | 141.20 | 141.20 | 2.92% | 888,590 |
| Oct 8, 2025 | 135.50 | 144.90 | 135.50 | 137.20 | 137.20 | 3.08% | 174,201 |
| Oct 7, 2025 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - | - |
| Oct 6, 2025 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | -1.77% | - |
| Oct 5, 2025 | 140.10 | 145.50 | 134.30 | 135.50 | 135.50 | 1.80% | 362,479 |
| Oct 2, 2025 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - | - |
| Oct 1, 2025 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - | - |
| Sep 30, 2025 | 120.00 | 136.40 | 120.00 | 133.10 | 133.10 | 11.75% | 3,765,973 |
| Sep 29, 2025 | 120.80 | 120.80 | 117.60 | 119.10 | 119.10 | -1.41% | 138,559 |
| Sep 28, 2025 | 121.70 | 126.50 | 119.60 | 120.80 | 120.80 | -0.74% | 221,248 |
| Sep 25, 2025 | 122.70 | 122.70 | 117.60 | 121.70 | 121.70 | -0.81% | 204,213 |
| Sep 24, 2025 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | - | - |
| Sep 23, 2025 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | - | - |
| Sep 22, 2025 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | - | - |
| Sep 21, 2025 | 122.70 | 123.60 | 119.50 | 122.70 | 122.70 | - | 128,444 |
| Sep 18, 2025 | 121.40 | 122.70 | 116.00 | 122.70 | 122.70 | 1.07% | 379,708 |
| Sep 17, 2025 | 125.80 | 128.90 | 120.00 | 121.40 | 121.40 | -3.50% | 176,274 |
| Sep 16, 2025 | 125.90 | 129.00 | 123.10 | 125.80 | 125.80 | -0.08% | 114,738 |
| Sep 15, 2025 | 130.00 | 130.00 | 124.70 | 125.90 | 125.90 | 0.96% | 242,593 |
| Sep 14, 2025 | 127.00 | 127.10 | 123.50 | 124.70 | 124.70 | -1.81% | 125,310 |
| Sep 11, 2025 | 126.90 | 128.50 | 124.30 | 127.00 | 127.00 | 0.08% | 119,819 |
| Sep 10, 2025 | 127.40 | 127.40 | 125.70 | 126.90 | 126.90 | -0.39% | 34,453 |
| Sep 9, 2025 | 128.40 | 129.50 | 123.20 | 127.40 | 127.40 | 1.35% | 1,655,602 |
| Sep 8, 2025 | 126.30 | 128.00 | 124.40 | 125.70 | 125.70 | -0.48% | 462,313 |
| Sep 7, 2025 | 122.80 | 126.60 | 122.80 | 126.30 | 126.30 | 2.85% | 285,216 |
| Sep 4, 2025 | 122.90 | 123.90 | 120.00 | 122.80 | 122.80 | 2.85% | 217,445 |
| Sep 3, 2025 | 119.70 | 122.00 | 118.40 | 119.40 | 119.40 | -0.25% | 154,556 |
| Sep 2, 2025 | 120.60 | 120.90 | 117.10 | 119.70 | 119.70 | -0.75% | 311,121 |
| Sep 1, 2025 | 122.30 | 123.00 | 119.90 | 120.60 | 120.60 | -1.39% | 150,851 |
| Aug 31, 2025 | 119.80 | 124.50 | 119.10 | 122.30 | 122.30 | 2.09% | 581,311 |
| Aug 28, 2025 | 120.90 | 124.70 | 117.10 | 119.80 | 119.80 | -0.91% | 257,059 |
| Aug 27, 2025 | 122.20 | 124.70 | 118.80 | 120.90 | 120.90 | -1.06% | 90,303 |
| Aug 26, 2025 | 125.00 | 125.00 | 120.70 | 122.20 | 122.20 | 0.83% | 109,588 |
| Aug 25, 2025 | 120.70 | 122.90 | 120.00 | 121.20 | 121.20 | 0.41% | 110,609 |
| Aug 24, 2025 | 119.50 | 124.00 | 118.60 | 120.70 | 120.70 | 1.00% | 309,854 |
| Aug 21, 2025 | 121.60 | 121.70 | 118.20 | 119.50 | 119.50 | -1.73% | 300,178 |
| Aug 20, 2025 | 124.10 | 124.10 | 120.00 | 121.60 | 121.60 | -0.98% | 161,002 |
| Aug 19, 2025 | 125.80 | 125.80 | 122.50 | 122.80 | 122.80 | -1.05% | 163,471 |
| Aug 18, 2025 | 124.60 | 126.00 | 123.60 | 124.10 | 124.10 | -0.40% | 192,002 |
| Aug 17, 2025 | 125.70 | 127.00 | 119.60 | 124.60 | 124.60 | -0.88% | 1,091,783 |
| Aug 14, 2025 | 125.40 | 126.50 | 122.80 | 125.70 | 125.70 | 0.24% | 180,517 |
| Aug 13, 2025 | 127.30 | 131.00 | 124.00 | 125.40 | 125.40 | -1.49% | 383,309 |