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 |
| Sep 14, 2025 | 127.00 | 127.10 | 123.50 | 124.70 | 124.70 | -1.81% | 125,310 |
| Sep 11, 2025 | 126.90 | 128.50 | 124.30 | 127.00 | 127.00 | 0.08% | 119,819 |
| Sep 10, 2025 | 127.40 | 127.40 | 125.70 | 126.90 | 126.90 | -0.39% | 34,453 |
| Sep 9, 2025 | 128.40 | 129.50 | 123.20 | 127.40 | 127.40 | 1.35% | 1,655,602 |
| Sep 8, 2025 | 126.30 | 128.00 | 124.40 | 125.70 | 125.70 | -0.48% | 462,313 |
| Sep 7, 2025 | 122.80 | 126.60 | 122.80 | 126.30 | 126.30 | 2.85% | 285,216 |
| Sep 4, 2025 | 122.90 | 123.90 | 120.00 | 122.80 | 122.80 | 2.85% | 217,445 |
| Sep 3, 2025 | 119.70 | 122.00 | 118.40 | 119.40 | 119.40 | -0.25% | 154,556 |
| Sep 2, 2025 | 120.60 | 120.90 | 117.10 | 119.70 | 119.70 | -0.75% | 311,121 |
| Sep 1, 2025 | 122.30 | 123.00 | 119.90 | 120.60 | 120.60 | -1.39% | 150,851 |
| Aug 31, 2025 | 119.80 | 124.50 | 119.10 | 122.30 | 122.30 | 2.09% | 581,311 |
| Aug 28, 2025 | 120.90 | 124.70 | 117.10 | 119.80 | 119.80 | -0.91% | 257,059 |
| Aug 27, 2025 | 122.20 | 124.70 | 118.80 | 120.90 | 120.90 | -1.06% | 90,303 |
| Aug 26, 2025 | 125.00 | 125.00 | 120.70 | 122.20 | 122.20 | 0.83% | 109,588 |
| Aug 25, 2025 | 120.70 | 123.20 | 120.00 | 121.20 | 121.20 | 0.41% | 110,609 |
| Aug 24, 2025 | 119.50 | 124.00 | 118.60 | 120.70 | 120.70 | 1.00% | 309,854 |
| Aug 21, 2025 | 121.60 | 121.70 | 118.20 | 119.50 | 119.50 | -1.73% | 300,178 |
| Aug 20, 2025 | 124.10 | 124.10 | 120.00 | 121.60 | 121.60 | -0.98% | 161,002 |
| Aug 19, 2025 | 125.80 | 125.80 | 122.50 | 122.80 | 122.80 | -1.05% | 163,471 |
| Aug 18, 2025 | 124.60 | 126.00 | 123.60 | 124.10 | 124.10 | -0.40% | 192,002 |
| Aug 17, 2025 | 125.70 | 127.00 | 119.60 | 124.60 | 124.60 | -0.88% | 1,091,783 |
| Aug 14, 2025 | 125.40 | 126.50 | 122.80 | 125.70 | 125.70 | 0.24% | 180,517 |
| Aug 13, 2025 | 127.30 | 131.00 | 124.00 | 125.40 | 125.40 | -1.49% | 383,309 |
| Aug 12, 2025 | 128.70 | 130.60 | 123.20 | 127.30 | 127.30 | -1.09% | 35,946 |
| Aug 11, 2025 | 136.50 | 136.50 | 127.40 | 128.70 | 128.70 | -1.68% | 316,980 |
| Aug 10, 2025 | 130.40 | 135.00 | 126.90 | 130.90 | 130.90 | 0.38% | 515,037 |
| Aug 7, 2025 | 125.00 | 130.40 | 120.40 | 130.40 | 130.40 | 5.67% | 1,063,694 |
| Aug 6, 2025 | 123.90 | 126.70 | 120.00 | 123.40 | 123.40 | -0.40% | 362,459 |
| Aug 5, 2025 | 126.50 | 126.50 | 120.10 | 123.90 | 123.90 | -2.06% | 373,302 |
| Aug 4, 2025 | 130.00 | 131.60 | 123.20 | 126.50 | 126.50 | -1.94% | 1,481,148 |
| Jul 31, 2025 | 128.70 | 131.70 | 125.00 | 129.00 | 129.00 | 0.23% | 1,029,251 |
| Jul 30, 2025 | 127.80 | 130.80 | 126.00 | 128.70 | 128.70 | 0.70% | 633,055 |
| Jul 29, 2025 | 128.50 | 134.10 | 125.70 | 127.80 | 127.80 | -0.54% | 830,088 |
| Jul 28, 2025 | 128.30 | 133.00 | 126.00 | 128.50 | 128.50 | 0.16% | 756,241 |
| Jul 27, 2025 | 129.00 | 135.00 | 126.30 | 128.30 | 128.30 | -0.54% | 629,486 |
| Jul 24, 2025 | 129.00 | 134.20 | 127.30 | 129.00 | 129.00 | - | 1,737,383 |
| Jul 23, 2025 | 124.40 | 131.00 | 124.40 | 129.00 | 129.00 | 3.70% | 2,003,425 |
| Jul 22, 2025 | 121.10 | 129.60 | 120.00 | 124.40 | 124.40 | 2.73% | 2,343,780 |
| Jul 21, 2025 | 120.20 | 121.90 | 118.00 | 121.10 | 121.10 | 0.75% | 2,655,467 |
| Jul 20, 2025 | 121.20 | 123.90 | 119.10 | 120.20 | 120.20 | -0.83% | 2,796,772 |
| Jul 17, 2025 | 128.00 | 129.00 | 118.10 | 121.20 | 121.20 | -2.34% | 381,435 |
| Jul 16, 2025 | 126.30 | 130.00 | 121.00 | 124.10 | 124.10 | -1.74% | 448,789 |
| Jul 15, 2025 | 128.90 | 128.90 | 123.00 | 126.30 | 126.30 | 2.68% | 501,468 |
| Jul 14, 2025 | 116.00 | 129.40 | 115.90 | 123.00 | 123.00 | 6.03% | 6,582,340 |
| Jul 13, 2025 | 116.00 | 121.50 | 115.00 | 116.00 | 116.00 | - | 583,544 |
| Jul 10, 2025 | 115.00 | 119.10 | 113.80 | 116.00 | 116.00 | 0.87% | 2,261,641 |
| Jul 9, 2025 | 112.80 | 118.00 | 112.80 | 115.00 | 115.00 | 1.95% | 1,272,581 |
| Jul 8, 2025 | 115.70 | 113.70 | 111.10 | 112.80 | 112.80 | -2.51% | 279,850 |
| Jul 7, 2025 | 112.30 | 124.00 | 108.00 | 115.70 | 115.70 | 3.03% | 1,273,344 |
| Jul 6, 2025 | 114.00 | 124.90 | 110.30 | 112.30 | 112.30 | -0.62% | 467,123 |