Duniec Bros. Ltd (TLV:DUNI)
Israel · Delayed Price · Currency is ILS · Price in ILA 27,050
+260 (0.97%)
At close: Jan 30, 2026
Duniec Bros. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 26,790.00 | 27,180.00 | 26,530.00 | 27,050.00 | 27,050.00 | 0.97% | 4,462 |
| Jan 29, 2026 | 27,340.00 | 28,290.00 | 26,520.00 | 26,790.00 | 26,790.00 | -2.01% | 10,871 |
| Jan 28, 2026 | 27,840.00 | 28,460.00 | 26,610.00 | 27,340.00 | 27,340.00 | -1.80% | 9,161 |
| Jan 27, 2026 | 27,630.00 | 27,900.00 | 27,330.00 | 27,840.00 | 27,840.00 | 0.76% | 4,761 |
| Jan 26, 2026 | 27,250.00 | 27,660.00 | 26,760.00 | 27,630.00 | 27,630.00 | 1.39% | 13,252 |
| Jan 23, 2026 | 27,400.00 | 27,590.00 | 27,160.00 | 27,250.00 | 27,250.00 | 0.44% | 7,403 |
| Jan 22, 2026 | 26,540.00 | 27,270.00 | 26,540.00 | 27,130.00 | 27,130.00 | 2.22% | 6,912 |
| Jan 21, 2026 | 26,650.00 | 26,950.00 | 25,950.00 | 26,540.00 | 26,540.00 | -1.52% | 5,413 |
| Jan 20, 2026 | 27,740.00 | 27,740.00 | 26,610.00 | 26,950.00 | 26,950.00 | -2.85% | 7,208 |
| Jan 19, 2026 | 28,130.00 | 28,130.00 | 27,500.00 | 27,740.00 | 27,740.00 | -1.39% | 4,543 |
| Jan 16, 2026 | 28,110.00 | 28,520.00 | 28,000.00 | 28,130.00 | 28,130.00 | 0.07% | 10,950 |
| Jan 15, 2026 | 28,270.00 | 28,270.00 | 27,650.00 | 28,110.00 | 28,110.00 | -0.60% | 5,610 |
| Jan 14, 2026 | 28,330.00 | 28,700.00 | 28,000.00 | 28,280.00 | 28,280.00 | -0.18% | 7,870 |
| Jan 13, 2026 | 28,420.00 | 28,670.00 | 27,800.00 | 28,330.00 | 28,330.00 | -1.22% | 6,348 |
| Jan 12, 2026 | 28,570.00 | 28,690.00 | 28,040.00 | 28,680.00 | 28,680.00 | 0.39% | 11,328 |
| Jan 9, 2026 | 28,000.00 | 28,950.00 | 28,000.00 | 28,570.00 | 28,570.00 | 2.04% | 23,823 |
| Jan 8, 2026 | 30,000.00 | 30,000.00 | 27,800.00 | 28,000.00 | 28,000.00 | -8.94% | 56,319 |
| Jan 7, 2026 | 30,600.00 | 30,940.00 | 30,490.00 | 30,750.00 | 30,750.00 | 0.49% | 3,655 |
| Jan 6, 2026 | 29,900.00 | 30,670.00 | 29,520.00 | 30,600.00 | 30,600.00 | 2.34% | 7,809 |
| Jan 5, 2026 | 28,780.00 | 30,180.00 | 28,070.00 | 29,900.00 | 29,900.00 | 6.98% | 11,181 |
| Jan 1, 2026 | 27,000.00 | 27,950.00 | 26,740.00 | 27,950.00 | 27,950.00 | 3.52% | 2,474 |
| Dec 31, 2025 | 26,790.00 | 27,360.00 | 26,100.00 | 27,000.00 | 27,000.00 | 0.78% | 39,513 |
| Dec 30, 2025 | 26,900.00 | 27,000.00 | 26,530.00 | 26,790.00 | 26,790.00 | -0.41% | 6,657 |
| Dec 29, 2025 | 27,050.00 | 27,190.00 | 26,290.00 | 26,900.00 | 26,900.00 | -0.55% | 6,310 |
| Dec 28, 2025 | 27,480.00 | 27,890.00 | 26,600.00 | 27,050.00 | 27,050.00 | -1.56% | 72,545 |
| Dec 25, 2025 | 28,520.00 | 29,630.00 | 26,500.00 | 27,480.00 | 27,480.00 | -4.02% | 195,160 |
| Dec 24, 2025 | 28,550.00 | 29,200.00 | 28,540.00 | 28,630.00 | 28,630.00 | 0.28% | 6,914 |
| Dec 23, 2025 | 28,940.00 | 29,060.00 | 28,380.00 | 28,550.00 | 28,550.00 | -1.35% | 3,292 |
| Dec 22, 2025 | 29,230.00 | 29,020.00 | 28,780.00 | 28,940.00 | 28,940.00 | -0.99% | 3,561 |
| Dec 21, 2025 | 29,200.00 | 29,900.00 | 29,200.00 | 29,230.00 | 29,230.00 | 0.10% | 1,186 |
| 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 |