Brand Group (M.G) Ltd (TLV:BRND)
Israel · Delayed Price · Currency is ILS · Price in ILA 285.90
+3.00 (1.06%)
Sep 29, 2026, 2:24 PM IDT
Brand Group (M.G) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 282.90 | 282.90 | 282.90 | 282.90 | 282.90 | - | 1,061 |
| Sep 24, 2026 | 283.30 | 286.10 | 276.00 | 282.90 | 282.90 | -0.14% | 6,744 |
| Sep 23, 2026 | 284.00 | 290.00 | 278.20 | 283.30 | 283.30 | -1.29% | 19,005 |
| Sep 22, 2026 | 285.50 | 288.50 | 275.00 | 287.00 | 287.00 | 0.53% | 19,782 |
| Sep 17, 2026 | 285.40 | 287.90 | 278.00 | 285.50 | 285.50 | 0.04% | 15,100 |
| Sep 16, 2026 | 286.90 | 294.00 | 275.00 | 285.40 | 285.40 | -0.52% | 27,936 |
| Sep 15, 2026 | 283.40 | 291.40 | 279.00 | 286.90 | 286.90 | 1.24% | 15,437 |
| Sep 14, 2026 | 288.80 | 288.80 | 279.00 | 283.40 | 283.40 | -1.87% | 21,039 |
| Sep 10, 2026 | 283.30 | 291.70 | 283.00 | 288.80 | 288.80 | 1.94% | 33,534 |
| Sep 9, 2026 | 255.70 | 284.40 | 255.70 | 283.30 | 283.30 | 10.79% | 234,452 |
| Sep 8, 2026 | 260.90 | 260.80 | 255.00 | 255.70 | 255.70 | -1.99% | 901 |
| Sep 7, 2026 | 261.00 | 263.80 | 258.00 | 260.90 | 260.90 | -0.04% | 8,538 |
| Sep 4, 2026 | 261.00 | 263.80 | 257.00 | 261.00 | 261.00 | - | 14,392 |
| Sep 3, 2026 | 262.00 | 261.00 | 250.00 | 261.00 | 261.00 | -0.38% | 22,950 |
| Sep 2, 2026 | 267.50 | 267.50 | 262.00 | 262.00 | 262.00 | - | 42,966 |
| Sep 1, 2026 | 258.30 | 266.50 | 253.10 | 262.00 | 262.00 | 1.43% | 72,667 |
| Aug 31, 2026 | 247.00 | 268.80 | 247.00 | 258.30 | 258.30 | 3.57% | 14,470 |
| Aug 28, 2026 | 258.60 | 258.60 | 246.00 | 249.40 | 249.40 | -3.56% | 108,917 |
| Aug 27, 2026 | 258.60 | 258.60 | 258.60 | 258.60 | 258.60 | - | 106 |
| Aug 26, 2026 | 256.60 | 265.10 | 256.60 | 258.60 | 258.60 | 0.78% | 826 |
| Aug 25, 2026 | 263.10 | 265.80 | 251.00 | 256.60 | 256.60 | -2.47% | 7,786 |
| Aug 24, 2026 | 264.90 | 264.90 | 263.00 | 263.10 | 263.10 | -0.68% | 10,267 |
| Aug 21, 2026 | 266.00 | 266.00 | 254.30 | 264.90 | 264.90 | -0.19% | 3,508 |
| Aug 20, 2026 | 267.80 | 268.00 | 265.00 | 265.40 | 265.40 | -0.90% | 9,428 |
| Aug 19, 2026 | 266.50 | 268.90 | 267.00 | 267.80 | 267.80 | 0.49% | 5,221 |
| Aug 18, 2026 | 266.50 | 269.00 | 265.00 | 266.50 | 266.50 | - | 7,819 |
| Aug 17, 2026 | 269.00 | 269.00 | 265.00 | 266.50 | 266.50 | -0.11% | 21,265 |
| Aug 14, 2026 | 268.00 | 268.00 | 265.00 | 266.80 | 266.80 | 3.01% | 853 |
| Aug 13, 2026 | 260.10 | 260.10 | 258.90 | 259.00 | 259.00 | -0.42% | 67,090 |
| Aug 12, 2026 | 259.10 | 270.00 | 258.00 | 260.10 | 260.10 | 0.39% | 35,136 |
| Aug 11, 2026 | 260.00 | 261.30 | 250.80 | 259.10 | 259.10 | -0.84% | 17,151 |
| Aug 10, 2026 | 256.00 | 261.90 | 256.00 | 261.30 | 261.30 | 2.07% | 2,359 |
| Aug 7, 2026 | 255.70 | 270.00 | 254.90 | 256.00 | 256.00 | 0.12% | 37,501 |
| Aug 6, 2026 | 256.70 | 256.20 | 255.10 | 255.70 | 255.70 | -0.39% | 30,549 |
| Aug 5, 2026 | 259.70 | 259.70 | 250.00 | 256.70 | 256.70 | -1.16% | 25,257 |
| Aug 4, 2026 | 276.50 | 276.50 | 259.40 | 259.70 | 259.70 | 0.12% | 5,885 |
| Aug 3, 2026 | 259.70 | 260.00 | 247.00 | 259.40 | 259.40 | 1.77% | 35,215 |
| Jul 31, 2026 | 254.30 | 255.00 | 254.30 | 254.90 | 254.90 | 0.24% | 1,229 |
| Jul 30, 2026 | 259.00 | 259.00 | 247.00 | 254.30 | 254.30 | -0.12% | 18,010 |
| Jul 29, 2026 | 259.20 | 259.20 | 245.40 | 254.60 | 254.60 | 2.13% | 6,283 |
| Jul 28, 2026 | 251.60 | 255.00 | 249.20 | 249.30 | 249.30 | -0.91% | 80,694 |
| Jul 27, 2026 | 244.20 | 258.30 | 240.10 | 251.60 | 251.60 | 3.03% | 53,017 |
| Jul 24, 2026 | 240.70 | 253.90 | 239.20 | 244.20 | 244.20 | 1.45% | 147,553 |
| Jul 22, 2026 | 245.00 | 248.40 | 239.50 | 240.70 | 240.70 | -3.22% | 81,063 |
| Jul 21, 2026 | 254.20 | 254.20 | 240.00 | 248.70 | 248.70 | -2.16% | 28,627 |
| Jul 20, 2026 | 256.50 | 256.50 | 250.10 | 254.20 | 254.20 | -0.90% | 314 |
| Jul 17, 2026 | 258.20 | 258.20 | 247.10 | 256.50 | 256.50 | -0.66% | 1,518 |
| Jul 16, 2026 | 266.00 | 266.00 | 253.50 | 258.20 | 258.20 | -0.27% | 10,572 |
| Jul 15, 2026 | 270.00 | 270.00 | 250.50 | 258.90 | 258.90 | 1.21% | 42,261 |
| Jul 14, 2026 | 262.90 | 266.90 | 247.30 | 255.80 | 255.80 | -2.70% | 5,798 |