Duniec Bros. Ltd (TLV:DUNI)
Israel · Delayed Price · Currency is ILS · Price in ILA 21,590
-80 (-0.37%)
Aug 25, 2025, 4:45 PM IDT
Duniec Bros. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 21,930.00 | 21,930.00 | 21,400.00 | 21,570.00 | 21,570.00 | -0.46% | 9,172 |
| Aug 24, 2025 | 21,310.00 | 21,670.00 | 21,310.00 | 21,670.00 | 21,670.00 | 2.22% | 9,151 |
| Aug 21, 2025 | 21,720.00 | 21,840.00 | 21,200.00 | 21,200.00 | 21,200.00 | -2.39% | 4,204 |
| Aug 20, 2025 | 21,940.00 | 22,050.00 | 21,400.00 | 21,720.00 | 21,720.00 | -1.00% | 2,727 |
| Aug 19, 2025 | 21,690.00 | 22,170.00 | 21,610.00 | 21,940.00 | 21,940.00 | 1.15% | 9,764 |
| Aug 18, 2025 | 21,500.00 | 21,690.00 | 21,300.00 | 21,690.00 | 21,690.00 | 0.88% | 7,872 |
| Aug 17, 2025 | 21,150.00 | 21,780.00 | 21,010.00 | 21,500.00 | 21,500.00 | 1.65% | 2,313 |
| Aug 14, 2025 | 20,550.00 | 21,190.00 | 20,500.00 | 21,150.00 | 21,150.00 | 2.92% | 11,123 |
| Aug 13, 2025 | 19,820.00 | 20,640.00 | 19,820.00 | 20,550.00 | 20,550.00 | 3.27% | 30,685 |
| Aug 12, 2025 | 20,300.00 | 20,300.00 | 19,810.00 | 19,900.00 | 19,900.00 | -1.97% | 31,771 |
| Aug 11, 2025 | 20,830.00 | 20,830.00 | 20,120.00 | 20,300.00 | 20,300.00 | -1.60% | 6,987 |
| Aug 10, 2025 | 20,510.00 | 21,110.00 | 20,500.00 | 20,630.00 | 20,630.00 | 0.59% | 4,966 |
| Aug 7, 2025 | 20,510.00 | 21,040.00 | 20,250.00 | 20,510.00 | 20,510.00 | - | 69,609 |
| Aug 6, 2025 | 20,900.00 | 21,130.00 | 20,510.00 | 20,510.00 | 20,510.00 | -1.87% | 6,756 |
| Aug 5, 2025 | 20,840.00 | 22,160.00 | 20,830.00 | 20,900.00 | 20,900.00 | -5.22% | 11,714 |
| Aug 4, 2025 | 22,880.00 | 22,960.00 | 22,050.00 | 22,050.00 | 22,050.00 | -4.01% | 4,600 |
| Jul 31, 2025 | 22,980.00 | 22,980.00 | 22,630.00 | 22,970.00 | 22,970.00 | -0.04% | 9,522 |
| Jul 30, 2025 | 23,150.00 | 23,210.00 | 22,690.00 | 22,980.00 | 22,980.00 | -1.08% | 3,265 |
| Jul 29, 2025 | 23,170.00 | 23,530.00 | 22,950.00 | 23,230.00 | 23,230.00 | -0.73% | 11,643 |
| Jul 28, 2025 | 23,980.00 | 23,980.00 | 23,400.00 | 23,400.00 | 23,400.00 | -2.42% | 5,749 |
| Jul 27, 2025 | 24,580.00 | 24,580.00 | 23,830.00 | 23,980.00 | 23,980.00 | -2.44% | 2,752 |
| Jul 24, 2025 | 24,400.00 | 25,370.00 | 24,400.00 | 24,580.00 | 24,580.00 | -3.11% | 5,096 |
| Jul 23, 2025 | 25,420.00 | 25,560.00 | 24,810.00 | 25,370.00 | 25,370.00 | 2.30% | 3,795 |
| Jul 22, 2025 | 25,420.00 | 25,730.00 | 24,800.00 | 24,800.00 | 24,800.00 | -2.44% | 4,809 |
| Jul 21, 2025 | 25,330.00 | 25,700.00 | 24,840.00 | 25,420.00 | 25,420.00 | 0.36% | 3,550 |
| Jul 20, 2025 | 25,390.00 | 25,770.00 | 24,930.00 | 25,330.00 | 25,330.00 | -0.16% | 2,345 |
| Jul 17, 2025 | 25,030.00 | 25,490.00 | 25,030.00 | 25,370.00 | 25,370.00 | 1.36% | 4,204 |
| Jul 16, 2025 | 25,310.00 | 25,420.00 | 24,740.00 | 25,030.00 | 25,030.00 | -1.11% | 3,129 |
| Jul 15, 2025 | 25,080.00 | 25,610.00 | 24,990.00 | 25,310.00 | 25,310.00 | 0.92% | 6,727 |
| Jul 14, 2025 | 25,470.00 | 25,470.00 | 24,620.00 | 25,080.00 | 25,080.00 | -1.53% | 3,703 |
| Jul 13, 2025 | 25,750.00 | 25,750.00 | 24,930.00 | 25,470.00 | 25,470.00 | -1.09% | 2,286 |
| Jul 10, 2025 | 25,550.00 | 25,750.00 | 25,420.00 | 25,750.00 | 25,750.00 | 0.78% | 8,517 |
| Jul 9, 2025 | 25,280.00 | 26,000.00 | 25,030.00 | 25,550.00 | 25,550.00 | 1.03% | 71,794 |
| Jul 8, 2025 | 25,540.00 | 25,540.00 | 24,700.00 | 25,290.00 | 25,290.00 | -0.98% | 8,003 |
| Jul 7, 2025 | 25,450.00 | 25,540.00 | 24,690.00 | 25,540.00 | 25,540.00 | 0.35% | 6,174 |
| Jul 6, 2025 | 25,380.00 | 25,450.00 | 24,480.00 | 25,450.00 | 25,450.00 | 0.28% | 3,107 |
| Jul 3, 2025 | 24,400.00 | 25,380.00 | 24,020.00 | 25,380.00 | 25,380.00 | 4.02% | 8,017 |
| Jul 2, 2025 | 23,950.00 | 24,670.00 | 23,940.00 | 24,400.00 | 24,400.00 | 1.92% | 50,435 |
| Jul 1, 2025 | 23,670.00 | 24,200.00 | 23,390.00 | 23,940.00 | 23,940.00 | 1.01% | 94,629 |
| Jun 30, 2025 | 22,000.00 | 23,700.00 | 21,710.00 | 23,700.00 | 23,700.00 | 7.87% | 66,617 |
| Jun 29, 2025 | 21,660.00 | 22,100.00 | 21,490.00 | 21,970.00 | 21,970.00 | 1.43% | 11,963 |
| Jun 26, 2025 | 21,770.00 | 22,300.00 | 21,510.00 | 21,660.00 | 21,660.00 | -1.55% | 5,794 |
| Jun 25, 2025 | 21,300.00 | 22,000.00 | 21,030.00 | 22,000.00 | 22,000.00 | 3.68% | 11,871 |
| Jun 24, 2025 | 21,200.00 | 21,740.00 | 20,840.00 | 21,220.00 | 21,220.00 | 2.17% | 14,442 |
| Jun 23, 2025 | 21,780.00 | 21,780.00 | 20,680.00 | 20,770.00 | 20,770.00 | -4.64% | 9,409 |
| Jun 22, 2025 | 20,980.00 | 21,780.00 | 20,910.00 | 21,780.00 | 21,780.00 | 3.81% | 17,240 |
| Jun 19, 2025 | 20,910.00 | 21,370.00 | 20,850.00 | 20,980.00 | 20,980.00 | -0.52% | 10,337 |
| Jun 18, 2025 | 21,090.00 | 21,230.00 | 20,630.00 | 21,090.00 | 21,090.00 | - | 5,494 |
| Jun 17, 2025 | 21,090.00 | 21,590.00 | 20,750.00 | 21,090.00 | 21,090.00 | - | 16,520 |
| Jun 16, 2025 | 19,040.00 | 21,200.00 | 19,040.00 | 21,090.00 | 21,090.00 | 10.77% | 38,831 |