Rav-Bariach (08) Industries Ltd. (TLV:BRIH)
Israel
· Delayed Price · Currency is ILS · Price in ILA 138.90
-0.10 (-0.07%)
At close: Dec 4, 2025
TLV:BRIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 139.00 | 144.00 | 136.10 | 138.90 | 138.90 | -0.07% | 66,087 |
| Dec 3, 2025 | 139.00 | 139.70 | 138.20 | 139.00 | 139.00 | - | 68,782 |
| Dec 2, 2025 | 137.50 | 144.30 | 136.10 | 139.00 | 139.00 | 1.09% | 811,293 |
| Dec 1, 2025 | 140.00 | 138.40 | 137.40 | 137.50 | 137.50 | -1.79% | 323,662 |
| Nov 30, 2025 | 141.90 | 143.60 | 135.80 | 140.00 | 140.00 | - | 1,036,690 |
| Nov 27, 2025 | 137.80 | 140.00 | 133.70 | 140.00 | 140.00 | 1.60% | 1,204,302 |
| Nov 26, 2025 | 139.00 | 141.80 | 134.20 | 137.80 | 137.80 | 1.92% | 996,466 |
| Nov 25, 2025 | 137.00 | 140.00 | 133.20 | 135.20 | 135.20 | -2.59% | 1,935,991 |
| Nov 24, 2025 | 134.40 | 143.00 | 129.80 | 138.80 | 138.80 | 3.27% | 2,689,826 |
| Nov 23, 2025 | 137.20 | 137.20 | 133.70 | 134.40 | 134.40 | 0.52% | 3,603 |
| Nov 20, 2025 | 134.00 | 134.00 | 131.50 | 133.70 | 133.70 | 0.53% | 52,298 |
| Nov 19, 2025 | 132.40 | 134.30 | 130.90 | 133.00 | 133.00 | 0.45% | 21,765 |
| Nov 18, 2025 | 134.40 | 135.90 | 131.00 | 132.40 | 132.40 | -1.49% | 71,295 |
| Nov 17, 2025 | 136.90 | 136.90 | 132.00 | 134.40 | 134.40 | -0.81% | 54,340 |
| Nov 16, 2025 | 135.00 | 139.90 | 134.90 | 135.50 | 135.50 | 0.37% | 48,676 |
| Nov 13, 2025 | 137.20 | 141.40 | 133.20 | 135.00 | 135.00 | -1.60% | 248,698 |
| Nov 12, 2025 | 136.40 | 142.10 | 134.90 | 137.20 | 137.20 | 0.59% | 1,131,964 |
| Nov 11, 2025 | 132.90 | 137.90 | 130.00 | 136.40 | 136.40 | 4.12% | 2,630,398 |
| Nov 10, 2025 | 133.90 | 138.00 | 129.70 | 131.00 | 131.00 | -2.17% | 153,298 |
| Nov 9, 2025 | 135.60 | 138.50 | 130.20 | 133.90 | 133.90 | -1.25% | 108,848 |
| Nov 6, 2025 | 138.30 | 138.30 | 132.00 | 135.60 | 135.60 | -1.95% | 548,208 |
| Nov 5, 2025 | 140.00 | 140.70 | 137.60 | 138.30 | 138.30 | -1.98% | 77,142 |
| Nov 4, 2025 | 139.60 | 145.70 | 139.20 | 141.10 | 141.10 | 1.07% | 63,611 |
| Nov 3, 2025 | 142.10 | 145.00 | 136.90 | 139.60 | 139.60 | -1.76% | 301,549 |
| Nov 2, 2025 | 141.30 | 143.10 | 140.40 | 142.10 | 142.10 | 0.57% | 101,079 |
| Oct 30, 2025 | 138.50 | 143.90 | 136.90 | 141.30 | 141.30 | 2.02% | 144,113 |
| Oct 29, 2025 | 141.30 | 145.40 | 135.00 | 138.50 | 138.50 | -1.98% | 557,734 |
| Oct 28, 2025 | 144.00 | 144.00 | 140.90 | 141.30 | 141.30 | -1.87% | 49,675 |
| Oct 27, 2025 | 145.80 | 145.80 | 144.00 | 144.00 | 144.00 | -0.69% | 42,541 |
| Oct 26, 2025 | 143.30 | 145.80 | 140.90 | 145.00 | 145.00 | 1.19% | 66,742 |
| Oct 23, 2025 | 145.50 | 147.70 | 142.00 | 143.30 | 143.30 | -1.51% | 135,266 |
| Oct 22, 2025 | 143.80 | 146.40 | 143.80 | 145.50 | 145.50 | 1.18% | 688,069 |
| Oct 21, 2025 | 143.90 | 146.00 | 142.00 | 143.80 | 143.80 | -0.07% | 176,579 |
| Oct 20, 2025 | 143.60 | 146.80 | 139.60 | 143.90 | 143.90 | 0.21% | 1,435,633 |
| Oct 19, 2025 | 145.00 | 145.00 | 135.20 | 143.60 | 143.60 | 2.28% | 708,989 |
| Oct 16, 2025 | 141.30 | 150.00 | 138.90 | 140.40 | 140.40 | -0.64% | 198,649 |
| Oct 15, 2025 | 142.40 | 142.40 | 140.10 | 141.30 | 141.30 | 0.36% | 90,630 |
| Oct 12, 2025 | 143.50 | 144.50 | 138.20 | 140.80 | 140.80 | -0.28% | 270,766 |
| Oct 9, 2025 | 144.70 | 144.70 | 134.10 | 141.20 | 141.20 | 2.92% | 888,590 |
| Oct 8, 2025 | 135.50 | 144.90 | 135.50 | 137.20 | 137.20 | 1.25% | 174,201 |
| Oct 5, 2025 | 140.10 | 145.50 | 134.30 | 135.50 | 135.50 | 1.80% | 362,479 |
| Sep 30, 2025 | 120.00 | 136.40 | 120.00 | 133.10 | 133.10 | 11.75% | 3,765,973 |
| Sep 29, 2025 | 120.80 | 119.90 | 117.60 | 119.10 | 119.10 | -1.41% | 138,559 |
| Sep 28, 2025 | 121.70 | 126.50 | 119.60 | 120.80 | 120.80 | -0.74% | 221,248 |
| Sep 25, 2025 | 122.70 | 122.70 | 117.60 | 121.70 | 121.70 | -0.81% | 204,213 |
| Sep 21, 2025 | 122.70 | 123.60 | 119.50 | 122.70 | 122.70 | - | 128,444 |
| Sep 18, 2025 | 121.40 | 122.70 | 116.00 | 122.70 | 122.70 | 1.07% | 379,708 |
| Sep 17, 2025 | 125.80 | 128.90 | 120.00 | 121.40 | 121.40 | -3.50% | 176,274 |
| Sep 16, 2025 | 125.90 | 129.00 | 123.10 | 125.80 | 125.80 | -0.08% | 114,738 |
| Sep 15, 2025 | 130.00 | 130.00 | 124.70 | 125.90 | 125.90 | 0.96% | 242,593 |