Rav-Bariach (08) Industries Ltd. (TLV:BRIH)
Israel · Delayed Price · Currency is ILS · Price in ILA 126.60
+2.10 (1.69%)
Oct 19, 2026, 2:10 PM IDT
TLV:BRIH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 122.40 | 126.60 | 122.40 | 126.60 | 126.60 | 1.69% | 73,385 |
| Oct 16, 2026 | 121.00 | 126.70 | 120.90 | 124.50 | 124.50 | 2.89% | 215,270 |
| Oct 15, 2026 | 122.30 | 123.70 | 119.80 | 121.00 | 121.00 | -1.06% | 49,986 |
| Oct 14, 2026 | 122.40 | 122.40 | 121.20 | 122.30 | 122.30 | -0.08% | 22,085 |
| Oct 13, 2026 | 121.30 | 123.70 | 121.30 | 122.40 | 122.40 | 0.91% | 34,231 |
| Oct 12, 2026 | 120.80 | 125.00 | 117.00 | 121.30 | 121.30 | 0.41% | 112,005 |
| Oct 9, 2026 | 120.00 | 122.10 | 119.30 | 120.80 | 120.80 | 0.67% | 58,397 |
| Oct 8, 2026 | 120.80 | 124.50 | 116.50 | 120.00 | 120.00 | -0.66% | 195,439 |
| Oct 7, 2026 | 122.30 | 125.80 | 117.10 | 120.80 | 120.80 | -4.20% | 371,362 |
| Oct 6, 2026 | 128.00 | 128.00 | 121.60 | 126.10 | 126.10 | -2.10% | 23,471 |
| Oct 5, 2026 | 130.10 | 130.90 | 128.50 | 128.80 | 128.80 | -3.01% | 36,337 |
| Oct 1, 2026 | 133.60 | 133.60 | 129.30 | 132.80 | 132.80 | -0.75% | 51,220 |
| Sep 30, 2026 | 131.50 | 134.30 | 130.50 | 133.80 | 133.80 | 1.75% | 136,483 |
| Sep 29, 2026 | 130.40 | 132.60 | 130.00 | 131.50 | 131.50 | 0.84% | 22,323 |
| Sep 28, 2026 | 132.70 | 132.00 | 127.00 | 130.40 | 130.40 | -1.73% | 93,824 |
| Sep 24, 2026 | 135.50 | 134.50 | 130.00 | 132.70 | 132.70 | -2.07% | 17,467 |
| Sep 23, 2026 | 136.60 | 137.50 | 130.30 | 135.50 | 135.50 | -0.81% | 159,132 |
| Sep 22, 2026 | 136.10 | 138.50 | 133.50 | 136.60 | 136.60 | 0.37% | 108,692 |
| Sep 17, 2026 | 135.00 | 137.30 | 133.80 | 136.10 | 136.10 | -1.31% | 166,760 |
| Sep 16, 2026 | 138.10 | 140.00 | 136.40 | 137.90 | 137.90 | -0.14% | 27,516 |
| Sep 15, 2026 | 139.70 | 139.70 | 137.00 | 138.10 | 138.10 | -1.15% | 48,795 |
| Sep 14, 2026 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | - | 3,113 |
| Sep 10, 2026 | 140.90 | 142.40 | 137.20 | 139.70 | 139.70 | -0.85% | 63,891 |
| Sep 9, 2026 | 142.40 | 149.40 | 138.50 | 140.90 | 140.90 | -1.05% | 50,285 |
| Sep 8, 2026 | 149.80 | 149.80 | 138.40 | 142.40 | 142.40 | -2.06% | 109,669 |
| Sep 7, 2026 | 139.70 | 148.20 | 139.70 | 145.40 | 145.40 | 5.29% | 318,677 |
| Sep 4, 2026 | 137.60 | 141.00 | 135.50 | 138.10 | 138.10 | 0.36% | 97,675 |
| Sep 3, 2026 | 141.10 | 141.10 | 136.60 | 137.60 | 137.60 | -2.48% | 171,550 |
| Sep 2, 2026 | 129.60 | 142.00 | 129.00 | 141.10 | 141.10 | 8.87% | 1,062,419 |
| Sep 1, 2026 | 131.20 | 131.00 | 122.20 | 129.60 | 129.60 | -1.22% | 162,255 |
| Aug 31, 2026 | 128.50 | 134.00 | 125.70 | 131.20 | 131.20 | 2.10% | 65,297 |
| Aug 28, 2026 | 127.90 | 129.80 | 127.90 | 128.50 | 128.50 | 0.47% | 44,334 |
| Aug 27, 2026 | 129.50 | 131.30 | 127.50 | 127.90 | 127.90 | -1.24% | 35,049 |
| Aug 26, 2026 | 131.90 | 133.80 | 128.10 | 129.50 | 129.50 | -1.82% | 56,916 |
| Aug 25, 2026 | 128.30 | 134.30 | 127.90 | 131.90 | 131.90 | 2.81% | 359,241 |
| Aug 24, 2026 | 127.90 | 128.90 | 127.90 | 128.30 | 128.30 | 0.31% | 20,250 |
| Aug 21, 2026 | 127.90 | 131.20 | 127.40 | 127.90 | 127.90 | - | 24,352 |
| Aug 20, 2026 | 127.70 | 128.70 | 127.40 | 127.90 | 127.90 | 0.16% | 75,524 |
| Aug 19, 2026 | 126.10 | 128.00 | 126.10 | 127.70 | 127.70 | 1.27% | 785,777 |
| Aug 18, 2026 | 120.00 | 127.00 | 119.90 | 126.10 | 126.10 | 2.52% | 156,248 |
| Aug 17, 2026 | 126.90 | 126.90 | 120.10 | 123.00 | 123.00 | -3.07% | 54,723 |
| Aug 14, 2026 | 130.00 | 130.50 | 124.30 | 126.90 | 126.90 | -0.70% | 89,300 |
| Aug 13, 2026 | 111.50 | 131.00 | 111.50 | 127.80 | 127.80 | 18.33% | 2,028,886 |
| Aug 12, 2026 | 107.40 | 109.20 | 106.50 | 108.00 | 108.00 | 0.56% | 23,854 |
| Aug 11, 2026 | 109.30 | 109.50 | 105.40 | 107.40 | 107.40 | -1.74% | 6,813 |
| Aug 10, 2026 | 105.00 | 109.90 | 105.00 | 109.30 | 109.30 | 0.92% | 87,658 |
| Aug 7, 2026 | 107.10 | 108.60 | 107.10 | 108.30 | 108.30 | 1.12% | 16,610 |
| Aug 6, 2026 | 107.30 | 107.70 | 107.00 | 107.10 | 107.10 | -0.19% | 59,000 |
| Aug 5, 2026 | 107.70 | 108.20 | 107.00 | 107.30 | 107.30 | -0.37% | 6,763 |
| Aug 4, 2026 | 108.50 | 109.00 | 107.00 | 107.70 | 107.70 | -0.74% | 343,599 |