Brand Group (M.G) Ltd (TLV:BRND)
Israel · Delayed Price · Currency is ILS · Price in ILA 289.80
+1.90 (0.66%)
Nov 6, 2025, 5:24 PM IDT
Brand Group (M.G) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 287.90 | 289.80 | 286.90 | 289.80 | 289.80 | 0.66% | 54,283 |
| Nov 5, 2025 | 287.90 | 287.90 | 287.90 | 287.90 | 287.90 | - | 10,767 |
| Nov 4, 2025 | 287.20 | 288.00 | 287.10 | 287.90 | 287.90 | 0.24% | 12,596 |
| Nov 3, 2025 | 284.10 | 287.50 | 279.90 | 287.20 | 287.20 | 1.09% | 20,526 |
| Nov 2, 2025 | 283.60 | 288.00 | 279.30 | 284.10 | 284.10 | 0.18% | 34,225 |
| Oct 30, 2025 | 284.80 | 285.00 | 277.40 | 283.60 | 283.60 | -0.42% | 52,449 |
| Oct 29, 2025 | 286.50 | 286.50 | 278.00 | 284.80 | 284.80 | -0.49% | 6,807 |
| Oct 28, 2025 | 285.20 | 287.00 | 285.00 | 286.20 | 286.20 | 0.35% | 10,956 |
| Oct 27, 2025 | 282.80 | 287.50 | 282.80 | 285.20 | 285.20 | 0.85% | 42,355 |
| Oct 26, 2025 | 284.00 | 285.00 | 280.20 | 282.80 | 282.80 | 0.71% | 12,618 |
| Oct 23, 2025 | 283.00 | 284.00 | 271.10 | 280.80 | 280.80 | -0.78% | 19,716 |
| Oct 22, 2025 | 271.60 | 283.00 | 271.10 | 283.00 | 283.00 | 4.20% | 31,059 |
| Oct 21, 2025 | 289.20 | 291.90 | 271.00 | 271.60 | 271.60 | -6.09% | 32,296 |
| Oct 20, 2025 | 299.00 | 299.00 | 281.50 | 289.20 | 289.20 | -0.38% | 10,455 |
| Oct 19, 2025 | 299.90 | 299.90 | 287.90 | 290.30 | 290.30 | -0.38% | 236 |
| Oct 16, 2025 | 292.80 | 292.80 | 287.50 | 291.40 | 291.40 | -0.48% | 65,099 |
| Oct 15, 2025 | 292.80 | 300.00 | 287.60 | 292.80 | 292.80 | - | 74,922 |
| Oct 12, 2025 | 300.00 | 300.00 | 285.00 | 292.80 | 292.80 | 0.51% | 9,774 |
| Oct 9, 2025 | 283.80 | 292.00 | 283.80 | 291.30 | 291.30 | 4.52% | 113,010 |
| Oct 8, 2025 | 274.70 | 279.00 | 274.70 | 278.70 | 278.70 | 2.24% | 9,714 |
| Oct 7, 2025 | 272.60 | 272.60 | 272.60 | 272.60 | 272.60 | - | - |
| Oct 6, 2025 | 272.60 | 272.60 | 272.60 | 272.60 | 272.60 | -0.76% | - |
| Oct 5, 2025 | 278.00 | 278.30 | 273.50 | 274.70 | 274.70 | 0.77% | 22,645 |
| Oct 2, 2025 | 272.60 | 272.60 | 272.60 | 272.60 | 272.60 | - | - |
| Oct 1, 2025 | 272.60 | 272.60 | 272.60 | 272.60 | 272.60 | - | - |
| Sep 30, 2025 | 279.00 | 279.00 | 269.00 | 272.60 | 272.60 | 0.22% | 36,958 |
| Sep 29, 2025 | 270.30 | 279.60 | 270.30 | 272.00 | 272.00 | 0.63% | 22,219 |
| Sep 28, 2025 | 275.00 | 277.20 | 269.90 | 270.30 | 270.30 | -0.07% | 61,714 |
| Sep 25, 2025 | 267.10 | 275.00 | 267.10 | 270.50 | 270.50 | 1.27% | 10,374 |
| Sep 24, 2025 | 267.10 | 267.10 | 267.10 | 267.10 | 267.10 | - | - |
| Sep 23, 2025 | 267.10 | 267.10 | 267.10 | 267.10 | 267.10 | - | - |
| Sep 22, 2025 | 267.10 | 267.10 | 267.10 | 267.10 | 267.10 | - | - |
| Sep 21, 2025 | 272.90 | 272.90 | 267.00 | 267.10 | 267.10 | -0.04% | 58,941 |
| Sep 18, 2025 | 277.30 | 292.90 | 260.00 | 267.20 | 267.20 | -3.64% | 196,648 |
| Sep 17, 2025 | 282.50 | 288.00 | 274.40 | 277.30 | 277.30 | -1.84% | 62,629 |
| Sep 16, 2025 | 295.00 | 295.00 | 280.30 | 282.50 | 282.50 | -1.70% | 17,500 |
| Sep 15, 2025 | 292.10 | 302.00 | 280.00 | 287.40 | 287.40 | -1.61% | 91,280 |
| Sep 14, 2025 | 300.90 | 300.90 | 287.00 | 292.10 | 292.10 | -0.31% | 18,718 |
| Sep 11, 2025 | 300.90 | 300.90 | 290.60 | 293.00 | 293.00 | -1.41% | 37,932 |
| Sep 10, 2025 | 296.30 | 302.00 | 292.00 | 297.20 | 297.20 | 0.30% | 70,893 |
| Sep 9, 2025 | 282.40 | 300.40 | 282.40 | 296.30 | 296.30 | 4.92% | 101,999 |
| Sep 8, 2025 | 293.60 | 297.70 | 282.10 | 282.40 | 282.40 | -3.81% | 219,600 |
| Sep 7, 2025 | 308.00 | 308.00 | 290.00 | 293.60 | 293.60 | -0.64% | 31,932 |
| Sep 4, 2025 | 298.80 | 306.70 | 293.10 | 295.50 | 295.50 | -1.10% | 11,494 |
| Sep 3, 2025 | 307.50 | 308.00 | 296.00 | 298.80 | 298.80 | -2.83% | 78,364 |
| Sep 2, 2025 | 313.50 | 324.90 | 305.00 | 307.50 | 307.50 | -1.91% | 77,471 |
| Sep 1, 2025 | 311.00 | 328.40 | 311.00 | 313.50 | 313.50 | 0.80% | 109,319 |
| Aug 31, 2025 | 323.20 | 323.20 | 300.00 | 311.00 | 311.00 | -3.77% | 93,024 |
| Aug 28, 2025 | 328.00 | 331.40 | 316.10 | 323.20 | 323.20 | -1.46% | 9,390 |
| Aug 27, 2025 | 327.90 | 349.00 | 311.60 | 328.00 | 328.00 | 0.03% | 212,106 |