Duniec Bros. Ltd (TLV:DUNI)
Israel · Delayed Price · Currency is ILS · Price in ILA 29,230
+30 (0.10%)
At close: Dec 21, 2025
Duniec Bros. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 29,380.00 | 29,530.00 | 29,070.00 | 29,200.00 | 29,200.00 | -1.35% | 4,409 |
| Dec 17, 2025 | 29,300.00 | 29,770.00 | 29,160.00 | 29,600.00 | 29,600.00 | 1.02% | 7,844 |
| Dec 16, 2025 | 28,760.00 | 29,500.00 | 28,750.00 | 29,300.00 | 29,300.00 | 1.91% | 39,531 |
| Dec 15, 2025 | 29,000.00 | 29,000.00 | 28,490.00 | 28,750.00 | 28,750.00 | -0.96% | 3,086 |
| Dec 14, 2025 | 29,280.00 | 29,480.00 | 28,720.00 | 29,030.00 | 29,030.00 | -0.85% | 1,726 |
| Dec 11, 2025 | 28,730.00 | 29,680.00 | 28,730.00 | 29,280.00 | 29,280.00 | 1.91% | 6,370 |
| Dec 10, 2025 | 28,620.00 | 29,140.00 | 28,200.00 | 28,730.00 | 28,730.00 | 0.38% | 3,611 |
| Dec 9, 2025 | 28,910.00 | 29,600.00 | 28,560.00 | 28,620.00 | 28,620.00 | -1.00% | 3,437 |
| Dec 8, 2025 | 28,470.00 | 29,650.00 | 28,470.00 | 28,910.00 | 28,910.00 | -0.41% | 5,045 |
| Dec 7, 2025 | 29,290.00 | 30,240.00 | 28,550.00 | 29,030.00 | 29,030.00 | -0.89% | 3,756 |
| Dec 4, 2025 | 29,720.00 | 30,090.00 | 28,900.00 | 29,290.00 | 29,290.00 | -0.98% | 5,477 |
| Dec 3, 2025 | 29,280.00 | 30,400.00 | 28,380.00 | 29,580.00 | 29,580.00 | - | 9,131 |
| Dec 2, 2025 | 28,910.00 | 30,370.00 | 28,540.00 | 29,580.00 | 29,580.00 | 2.32% | 12,349 |
| Dec 1, 2025 | 27,950.00 | 29,180.00 | 27,950.00 | 28,910.00 | 28,910.00 | 0.87% | 3,444 |
| Nov 30, 2025 | 27,900.00 | 28,990.00 | 27,900.00 | 28,660.00 | 28,660.00 | 2.72% | 4,662 |
| Nov 27, 2025 | 28,000.00 | 29,000.00 | 27,210.00 | 27,900.00 | 27,900.00 | 8.14% | 13,346 |
| Nov 26, 2025 | 25,510.00 | 26,130.00 | 25,510.00 | 25,800.00 | 25,800.00 | 1.14% | 3,969 |
| Nov 25, 2025 | 25,500.00 | 25,600.00 | 25,250.00 | 25,510.00 | 25,510.00 | 0.04% | 109,592 |
| Nov 24, 2025 | 25,500.00 | 26,260.00 | 25,220.00 | 25,500.00 | 25,500.00 | - | 127,422 |
| Nov 23, 2025 | 26,030.00 | 26,160.00 | 25,300.00 | 25,500.00 | 25,500.00 | -2.52% | 1,208 |
| Nov 20, 2025 | 26,430.00 | 26,590.00 | 25,800.00 | 26,160.00 | 26,160.00 | -1.02% | 3,551 |
| Nov 19, 2025 | 26,790.00 | 27,240.00 | 26,240.00 | 26,430.00 | 26,430.00 | -1.01% | 4,154 |
| Nov 18, 2025 | 27,100.00 | 27,100.00 | 26,420.00 | 26,700.00 | 26,700.00 | -1.48% | 3,489 |
| Nov 17, 2025 | 27,480.00 | 28,000.00 | 26,760.00 | 27,100.00 | 27,100.00 | -0.11% | 3,963 |
| Nov 16, 2025 | 27,140.00 | 27,950.00 | 26,820.00 | 27,130.00 | 27,130.00 | -0.04% | 952 |
| Nov 13, 2025 | 27,210.00 | 27,240.00 | 26,800.00 | 27,140.00 | 27,140.00 | - | 4,252 |
| Nov 12, 2025 | 27,110.00 | 27,530.00 | 26,970.00 | 27,140.00 | 27,140.00 | 0.11% | 2,965 |
| Nov 11, 2025 | 27,270.00 | 27,470.00 | 26,860.00 | 27,110.00 | 27,110.00 | -0.26% | 2,422 |
| Nov 10, 2025 | 27,020.00 | 27,470.00 | 26,940.00 | 27,180.00 | 27,180.00 | 1.61% | 2,759 |
| Nov 9, 2025 | 26,760.00 | 27,400.00 | 26,560.00 | 26,750.00 | 26,750.00 | -0.04% | 4,083 |
| Nov 6, 2025 | 27,450.00 | 27,570.00 | 26,550.00 | 26,760.00 | 26,760.00 | -2.51% | 27,094 |
| Nov 5, 2025 | 27,190.00 | 27,540.00 | 26,780.00 | 27,450.00 | 27,450.00 | 0.96% | 3,529 |
| Nov 4, 2025 | 27,300.00 | 27,350.00 | 26,750.00 | 27,190.00 | 27,190.00 | -0.40% | 3,889 |
| Nov 3, 2025 | 27,200.00 | 27,650.00 | 27,060.00 | 27,300.00 | 27,300.00 | 0.37% | 3,279 |
| Nov 2, 2025 | 27,000.00 | 27,510.00 | 26,560.00 | 27,200.00 | 27,200.00 | 0.74% | 2,277 |
| Oct 30, 2025 | 26,350.00 | 27,120.00 | 25,820.00 | 27,000.00 | 27,000.00 | 1.85% | 8,642 |
| Oct 29, 2025 | 26,510.00 | 27,990.00 | 26,230.00 | 26,510.00 | 26,510.00 | - | 11,784 |
| Oct 28, 2025 | 26,500.00 | 26,940.00 | 26,250.00 | 26,510.00 | 26,510.00 | 0.04% | 5,955 |
| Oct 27, 2025 | 27,470.00 | 27,490.00 | 26,270.00 | 26,500.00 | 26,500.00 | -3.04% | 24,724 |
| Oct 26, 2025 | 26,950.00 | 27,820.00 | 27,080.00 | 27,330.00 | 27,330.00 | 1.41% | 2,534 |
| Oct 23, 2025 | 26,420.00 | 28,020.00 | 26,250.00 | 26,950.00 | 26,950.00 | 2.01% | 12,048 |
| Oct 22, 2025 | 26,420.00 | 26,900.00 | 26,200.00 | 26,420.00 | 26,420.00 | - | 5,618 |
| Oct 21, 2025 | 26,450.00 | 26,700.00 | 25,770.00 | 26,420.00 | 26,420.00 | -0.11% | 4,597 |
| Oct 20, 2025 | 27,670.00 | 27,680.00 | 26,110.00 | 26,450.00 | 26,450.00 | -1.67% | 16,094 |
| Oct 19, 2025 | 28,470.00 | 28,470.00 | 26,900.00 | 26,900.00 | 26,900.00 | -5.51% | 9,560 |
| Oct 16, 2025 | 27,950.00 | 28,740.00 | 27,540.00 | 28,470.00 | 28,470.00 | 1.93% | 12,738 |
| Oct 15, 2025 | 27,750.00 | 28,400.00 | 27,750.00 | 27,930.00 | 27,930.00 | 1.01% | 24,148 |
| Oct 12, 2025 | 27,550.00 | 28,140.00 | 26,830.00 | 27,650.00 | 27,650.00 | -0.40% | 4,032 |
| Oct 9, 2025 | 26,100.00 | 27,760.00 | 25,670.00 | 27,760.00 | 27,760.00 | 6.36% | 22,203 |
| Oct 8, 2025 | 25,630.00 | 26,950.00 | 24,860.00 | 26,100.00 | 26,100.00 | 1.83% | 13,340 |