Rav-Bariach (08) Industries Ltd. (TLV:BRIH)
Israel flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025145.50147.70142.00143.30143.30-1.51%135,266
Oct 22, 2025143.80146.40143.80145.50145.501.18%688,069
Oct 21, 2025143.90146.00142.00143.80143.80-0.07%176,579
Oct 20, 2025143.60146.80139.60143.90143.900.21%1,435,633
Oct 19, 2025145.00145.00135.20143.60143.602.28%708,989
Oct 16, 2025141.30150.00138.90140.40140.40-0.64%198,649
Oct 15, 2025142.40142.40140.10141.30141.300.36%90,630
Oct 12, 2025143.50144.50138.20140.80140.80-0.28%270,766
Oct 9, 2025144.70144.70134.10141.20141.202.92%888,590
Oct 8, 2025135.50144.90135.50137.20137.203.08%174,201
Oct 7, 2025133.10133.10133.10133.10133.10--
Oct 6, 2025133.10133.10133.10133.10133.10-1.77%-
Oct 5, 2025140.10145.50134.30135.50135.501.80%362,479
Oct 2, 2025133.10133.10133.10133.10133.10--
Oct 1, 2025133.10133.10133.10133.10133.10--
Sep 30, 2025120.00136.40120.00133.10133.1011.75%3,765,973
Sep 29, 2025120.80120.80117.60119.10119.10-1.41%138,559
Sep 28, 2025121.70126.50119.60120.80120.80-0.74%221,248
Sep 25, 2025122.70122.70117.60121.70121.70-0.81%204,213
Sep 24, 2025122.70122.70122.70122.70122.70--
Sep 23, 2025122.70122.70122.70122.70122.70--
Sep 22, 2025122.70122.70122.70122.70122.70--
Sep 21, 2025122.70123.60119.50122.70122.70-128,444
Sep 18, 2025121.40122.70116.00122.70122.701.07%379,708
Sep 17, 2025125.80128.90120.00121.40121.40-3.50%176,274
Sep 16, 2025125.90129.00123.10125.80125.80-0.08%114,738
Sep 15, 2025130.00130.00124.70125.90125.900.96%242,593
Sep 14, 2025127.00127.10123.50124.70124.70-1.81%125,310
Sep 11, 2025126.90128.50124.30127.00127.000.08%119,819
Sep 10, 2025127.40127.40125.70126.90126.90-0.39%34,453
Sep 9, 2025128.40129.50123.20127.40127.401.35%1,655,602
Sep 8, 2025126.30128.00124.40125.70125.70-0.48%462,313
Sep 7, 2025122.80126.60122.80126.30126.302.85%285,216
Sep 4, 2025122.90123.90120.00122.80122.802.85%217,445
Sep 3, 2025119.70122.00118.40119.40119.40-0.25%154,556
Sep 2, 2025120.60120.90117.10119.70119.70-0.75%311,121
Sep 1, 2025122.30123.00119.90120.60120.60-1.39%150,851
Aug 31, 2025119.80124.50119.10122.30122.302.09%581,311
Aug 28, 2025120.90124.70117.10119.80119.80-0.91%257,059
Aug 27, 2025122.20124.70118.80120.90120.90-1.06%90,303
Aug 26, 2025125.00125.00120.70122.20122.200.83%109,588
Aug 25, 2025120.70122.90120.00121.20121.200.41%110,609
Aug 24, 2025119.50124.00118.60120.70120.701.00%309,854
Aug 21, 2025121.60121.70118.20119.50119.50-1.73%300,178
Aug 20, 2025124.10124.10120.00121.60121.60-0.98%161,002
Aug 19, 2025125.80125.80122.50122.80122.80-1.05%163,471
Aug 18, 2025124.60126.00123.60124.10124.10-0.40%192,002
Aug 17, 2025125.70127.00119.60124.60124.60-0.88%1,091,783
Aug 14, 2025125.40126.50122.80125.70125.700.24%180,517
Aug 13, 2025127.30131.00124.00125.40125.40-1.49%383,309