Brand Group (M.G) Ltd (TLV:BRND)
Israel · Delayed Price · Currency is ILS · Price in ILA 285.40
+2.30 (0.81%)
At close: Jan 30, 2026
Brand Group (M.G) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 283.10 | 293.70 | 283.10 | 285.40 | 285.40 | 0.81% | 4,328 |
| Jan 29, 2026 | 280.50 | 294.70 | 280.00 | 283.10 | 283.10 | -1.46% | 13,343 |
| Jan 28, 2026 | 294.40 | 297.00 | 285.10 | 287.30 | 287.30 | -2.41% | 917 |
| Jan 27, 2026 | 293.10 | 297.00 | 285.60 | 294.40 | 294.40 | 0.44% | 19,771 |
| Jan 26, 2026 | 293.20 | 298.00 | 285.00 | 293.10 | 293.10 | -0.03% | 34,081 |
| Jan 23, 2026 | 287.10 | 294.00 | 286.00 | 293.20 | 293.20 | 2.12% | 14,430 |
| Jan 22, 2026 | 285.00 | 287.80 | 274.00 | 287.10 | 287.10 | 4.93% | 46,300 |
| Jan 21, 2026 | 282.60 | 286.90 | 268.00 | 273.60 | 273.60 | -3.18% | 15,154 |
| Jan 20, 2026 | 292.00 | 292.00 | 273.30 | 282.60 | 282.60 | -0.21% | 25,189 |
| Jan 19, 2026 | 280.00 | 289.10 | 280.00 | 283.20 | 283.20 | -0.56% | 10,024 |
| Jan 16, 2026 | 281.70 | 286.10 | 278.10 | 284.80 | 284.80 | 1.10% | 2,137 |
| Jan 15, 2026 | 288.00 | 294.00 | 279.00 | 281.70 | 281.70 | 1.37% | 26,631 |
| Jan 14, 2026 | 278.00 | 278.20 | 275.80 | 277.90 | 277.90 | -0.04% | 15,925 |
| Jan 13, 2026 | 277.10 | 286.60 | 277.00 | 278.00 | 278.00 | -3.03% | 7,436 |
| Jan 12, 2026 | 288.00 | 288.00 | 286.00 | 286.70 | 286.70 | 0.74% | 9,623 |
| Jan 9, 2026 | 284.00 | 284.90 | 280.00 | 284.60 | 284.60 | 2.52% | 18,778 |
| Jan 8, 2026 | 279.40 | 285.00 | 275.00 | 277.60 | 277.60 | 0.80% | 20,094 |
| Jan 7, 2026 | 270.40 | 279.50 | 270.40 | 275.40 | 275.40 | 1.85% | 7,235 |
| Jan 6, 2026 | 269.20 | 275.00 | 268.00 | 270.40 | 270.40 | 4.73% | 29,370 |
| Jan 5, 2026 | 259.40 | 269.10 | 252.40 | 258.20 | 258.20 | -0.46% | 55,951 |
| Jan 1, 2026 | 258.00 | 265.90 | 257.00 | 259.40 | 259.40 | 3.06% | 49,298 |
| Dec 31, 2025 | 254.00 | 254.00 | 247.00 | 251.70 | 251.70 | 0.36% | 91,464 |
| Dec 30, 2025 | 255.00 | 257.90 | 246.00 | 250.80 | 250.80 | -1.65% | 24,959 |
| Dec 29, 2025 | 258.00 | 257.00 | 250.60 | 255.00 | 255.00 | -1.16% | 16,359 |
| Dec 28, 2025 | 259.30 | 258.00 | 258.00 | 258.00 | 258.00 | -0.50% | 4,069 |
| Dec 25, 2025 | 265.90 | 265.90 | 249.90 | 259.30 | 259.30 | -0.19% | 73,231 |
| Dec 24, 2025 | 260.00 | 263.10 | 246.70 | 259.80 | 259.80 | 0.23% | 53,180 |
| Dec 23, 2025 | 240.00 | 264.80 | 240.00 | 259.20 | 259.20 | 8.00% | 172,244 |
| Dec 22, 2025 | 230.10 | 249.10 | 230.10 | 240.00 | 240.00 | 3.45% | 45,987 |
| Dec 21, 2025 | 226.00 | 240.00 | 229.00 | 232.00 | 232.00 | 2.65% | 385,705 |
| Dec 18, 2025 | 238.80 | 238.80 | 223.50 | 226.00 | 226.00 | -0.22% | 19,827 |
| Dec 17, 2025 | 222.30 | 236.00 | 222.30 | 226.50 | 226.50 | 1.21% | 72,847 |
| Dec 16, 2025 | 224.90 | 239.20 | 222.30 | 223.80 | 223.80 | -1.84% | 52,374 |
| Dec 15, 2025 | 232.80 | 237.90 | 226.00 | 228.00 | 228.00 | -2.06% | 46,618 |
| Dec 14, 2025 | 237.80 | 237.80 | 231.00 | 232.80 | 232.80 | -2.10% | 18,048 |
| Dec 11, 2025 | 241.30 | 241.20 | 222.90 | 237.80 | 237.80 | -1.45% | 42,071 |
| Dec 10, 2025 | 244.60 | 244.60 | 239.40 | 241.30 | 241.30 | 0.33% | 13,390 |
| Dec 9, 2025 | 245.70 | 245.70 | 238.90 | 240.50 | 240.50 | -2.12% | 2,340 |
| Dec 8, 2025 | 250.00 | 250.00 | 240.00 | 245.70 | 245.70 | 0.41% | 19,480 |
| Dec 7, 2025 | 246.00 | 245.00 | 240.50 | 244.70 | 244.70 | -0.53% | 15,677 |
| Dec 4, 2025 | 246.40 | 246.40 | 243.10 | 246.00 | 246.00 | -0.16% | 26,384 |
| Dec 3, 2025 | 242.40 | 255.50 | 240.00 | 246.40 | 246.40 | 1.65% | 11,020 |
| Dec 2, 2025 | 244.50 | 250.70 | 238.50 | 242.40 | 242.40 | -0.86% | 44,720 |
| Dec 1, 2025 | 253.50 | 264.00 | 241.00 | 244.50 | 244.50 | -3.55% | 41,399 |
| Nov 30, 2025 | 257.90 | 259.70 | 244.90 | 253.50 | 253.50 | -9.24% | 291,915 |
| Nov 27, 2025 | 277.70 | 285.00 | 277.70 | 279.30 | 279.30 | 0.58% | 48,097 |
| Nov 26, 2025 | 278.10 | 285.00 | 275.00 | 277.70 | 277.70 | -0.14% | 142,835 |
| Nov 25, 2025 | 277.60 | 282.40 | 277.10 | 278.10 | 278.10 | 0.18% | 49,851 |
| Nov 24, 2025 | 272.20 | 283.80 | 272.20 | 277.60 | 277.60 | 0.25% | 48,233 |
| Nov 23, 2025 | 275.40 | 282.90 | 272.10 | 276.90 | 276.90 | 0.54% | 847 |