Duniec Bros. Ltd (TLV:DUNI)
Israel · Delayed Price · Currency is ILS · Price in ILA 27,900
+2,100 (8.14%)
At close: Nov 27, 2025
Duniec Bros. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 5, 2025 | 25,900.00 | 27,000.00 | 25,170.00 | 25,630.00 | 25,630.00 | 3.35% | 55,073 |
| Sep 30, 2025 | 22,690.00 | 24,850.00 | 22,240.00 | 24,800.00 | 24,800.00 | 8.96% | 92,543 |
| Sep 29, 2025 | 22,350.00 | 23,000.00 | 22,140.00 | 22,760.00 | 22,760.00 | 1.83% | 55,539 |
| Sep 28, 2025 | 20,950.00 | 22,350.00 | 20,950.00 | 22,350.00 | 22,350.00 | 6.68% | 3,983 |
| Sep 25, 2025 | 20,450.00 | 21,020.00 | 20,440.00 | 20,950.00 | 20,950.00 | 1.40% | 5,694 |
| Sep 21, 2025 | 21,100.00 | 21,580.00 | 20,220.00 | 20,660.00 | 20,660.00 | -2.09% | 7,981 |
| Sep 18, 2025 | 20,390.00 | 21,100.00 | 20,260.00 | 21,100.00 | 21,100.00 | 3.48% | 8,195 |
| Sep 17, 2025 | 21,280.00 | 21,990.00 | 20,100.00 | 20,390.00 | 20,390.00 | -4.18% | 38,162 |
| Sep 16, 2025 | 21,990.00 | 21,720.00 | 20,920.00 | 21,280.00 | 21,280.00 | -3.23% | 6,811 |
| Sep 15, 2025 | 21,660.00 | 22,570.00 | 21,280.00 | 21,990.00 | 21,990.00 | 1.52% | 6,257 |
| Sep 14, 2025 | 22,590.00 | 22,590.00 | 21,020.00 | 21,660.00 | 21,660.00 | -2.56% | 2,852 |
| Sep 11, 2025 | 22,240.00 | 22,320.00 | 21,780.00 | 22,230.00 | 22,230.00 | -0.04% | 4,652 |
| Sep 10, 2025 | 22,260.00 | 22,340.00 | 21,890.00 | 22,240.00 | 22,240.00 | -0.09% | 5,533 |
| Sep 9, 2025 | 21,940.00 | 22,410.00 | 21,840.00 | 22,260.00 | 22,260.00 | 1.46% | 7,156 |
| Sep 8, 2025 | 22,740.00 | 22,740.00 | 21,550.00 | 21,940.00 | 21,940.00 | 0.83% | 3,485 |