Brand Group (M.G) Ltd (TLV:BRND)
Israel · Delayed Price · Currency is ILS · Price in ILA 355.00
-6.40 (-1.77%)
Jul 31, 2025, 5:24 PM IDT
Brand Group (M.G) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 361.40 | 361.40 | 345.30 | 354.30 | 354.30 | -1.96% | 51,378 |
| Jul 30, 2025 | 358.20 | 370.00 | 355.80 | 361.40 | 361.40 | 0.89% | 27,430 |
| Jul 29, 2025 | 366.00 | 367.00 | 357.10 | 358.20 | 358.20 | -2.56% | 84,729 |
| Jul 28, 2025 | 357.40 | 373.90 | 357.00 | 367.60 | 367.60 | 2.85% | 44,006 |
| Jul 27, 2025 | 357.50 | 357.50 | 356.00 | 357.40 | 357.40 | -0.03% | 2,447 |
| Jul 24, 2025 | 356.40 | 361.10 | 355.00 | 357.50 | 357.50 | 0.31% | 113,853 |
| Jul 23, 2025 | 351.80 | 360.30 | 351.80 | 356.40 | 356.40 | 1.31% | 13,402 |
| Jul 22, 2025 | 357.00 | 357.00 | 350.10 | 351.80 | 351.80 | -1.54% | 68,161 |
| Jul 21, 2025 | 361.00 | 361.00 | 356.20 | 357.30 | 357.30 | -1.02% | 19,110 |
| Jul 20, 2025 | 364.00 | 364.00 | 360.80 | 361.00 | 361.00 | 0.56% | 1,434 |
| Jul 17, 2025 | 360.00 | 366.00 | 347.60 | 359.00 | 359.00 | -1.16% | 407,361 |
| Jul 16, 2025 | 361.50 | 364.80 | 361.50 | 363.20 | 363.20 | 0.47% | 2,420 |
| Jul 15, 2025 | 370.00 | 370.00 | 354.00 | 361.50 | 361.50 | 2.12% | 8,373 |
| Jul 14, 2025 | 352.00 | 359.20 | 351.20 | 354.00 | 354.00 | -0.45% | 54,398 |
| Jul 13, 2025 | 374.00 | 374.00 | 352.00 | 355.60 | 355.60 | -1.17% | 10,946 |
| Jul 10, 2025 | 363.20 | 373.50 | 357.00 | 359.80 | 359.80 | -0.94% | 41,506 |
| Jul 9, 2025 | 374.00 | 374.00 | 363.00 | 363.20 | 363.20 | 0.69% | 19,411 |
| Jul 8, 2025 | 356.60 | 370.00 | 356.60 | 360.70 | 360.70 | 1.15% | 433,259 |
| Jul 7, 2025 | 372.00 | 372.00 | 354.00 | 356.60 | 356.60 | -4.14% | 56,855 |
| Jul 6, 2025 | 368.50 | 376.50 | 368.00 | 372.00 | 372.00 | 0.95% | 2,151 |
| Jul 3, 2025 | 374.50 | 374.50 | 365.00 | 368.50 | 368.50 | 0.57% | 92,739 |
| Jul 2, 2025 | 360.00 | 369.90 | 357.20 | 366.40 | 366.40 | 1.75% | 208,904 |
| Jul 1, 2025 | 388.00 | 388.00 | 353.00 | 360.10 | 360.10 | -1.50% | 68,678 |
| Jun 30, 2025 | 368.20 | 369.00 | 363.00 | 365.60 | 365.60 | -0.71% | 13,774 |
| Jun 29, 2025 | 369.00 | 381.30 | 355.00 | 368.20 | 368.20 | 2.91% | 41,098 |
| Jun 26, 2025 | 358.00 | 368.90 | 354.70 | 357.80 | 357.80 | 0.87% | 117,677 |
| Jun 25, 2025 | 352.90 | 356.50 | 352.90 | 354.70 | 354.70 | 0.51% | 74,659 |
| Jun 24, 2025 | 345.50 | 355.00 | 345.50 | 352.90 | 352.90 | 2.14% | 54,890 |
| Jun 23, 2025 | 350.30 | 355.90 | 342.00 | 345.50 | 345.50 | -1.37% | 3,986 |
| Jun 22, 2025 | 367.90 | 367.90 | 345.00 | 350.30 | 350.30 | -1.82% | 101,527 |
| Jun 19, 2025 | 361.00 | 365.80 | 341.40 | 356.80 | 356.80 | -0.34% | 189,529 |
| Jun 18, 2025 | 319.30 | 360.80 | 319.30 | 358.00 | 358.00 | 12.12% | 922,295 |
| Jun 17, 2025 | 311.30 | 320.50 | 304.00 | 319.30 | 319.30 | 2.57% | 200,637 |
| Jun 16, 2025 | 304.20 | 325.40 | 303.90 | 311.30 | 311.30 | 2.33% | 458,679 |
| Jun 15, 2025 | 302.00 | 311.10 | 302.00 | 304.20 | 304.20 | 0.20% | 43,885 |
| Jun 12, 2025 | 312.00 | 312.00 | 297.00 | 303.60 | 303.60 | -1.87% | 193,910 |
| Jun 11, 2025 | 301.00 | 320.00 | 295.00 | 309.40 | 309.40 | 10.46% | 611,946 |
| Jun 10, 2025 | 275.00 | 286.00 | 270.60 | 280.10 | 280.10 | 4.91% | 276,917 |
| Jun 9, 2025 | 268.30 | 270.20 | 264.80 | 267.00 | 267.00 | -0.48% | 8,526 |
| Jun 8, 2025 | 267.00 | 276.90 | 267.00 | 268.30 | 268.30 | 0.49% | 10,451 |
| Jun 5, 2025 | 254.00 | 275.00 | 254.00 | 267.00 | 267.00 | 2.18% | 12,489 |
| Jun 4, 2025 | 260.50 | 269.30 | 255.00 | 261.30 | 261.30 | 0.31% | 61,517 |
| Jun 3, 2025 | 258.40 | 270.00 | 255.00 | 260.50 | 260.50 | -4.23% | 18,541 |
| May 29, 2025 | 262.20 | 272.00 | 262.20 | 272.00 | 272.00 | 3.74% | 7,472 |
| May 28, 2025 | 263.80 | 273.40 | 262.00 | 262.20 | 262.20 | -0.61% | 5,020 |
| May 27, 2025 | 260.00 | 268.00 | 260.00 | 263.80 | 263.80 | -0.34% | 3,039 |
| May 26, 2025 | 272.40 | 276.00 | 262.10 | 264.70 | 264.70 | -2.83% | 29,171 |
| May 25, 2025 | 274.90 | 274.90 | 270.10 | 272.40 | 272.40 | -0.91% | 13,874 |
| May 22, 2025 | 281.80 | 281.80 | 273.40 | 274.90 | 274.90 | -2.45% | 1,917 |
| May 21, 2025 | 290.50 | 290.50 | 276.00 | 281.80 | 281.80 | 0.90% | 344 |