Duniec Bros. Ltd (TLV:DUNI)
Israel
· Delayed Price · Currency is ILS · Price in ILA 24,250
-190 (-0.78%)
Apr 29, 2026, 2:41 PM IDT
Duniec Bros. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24,190.00 | 24,440.00 | 23,520.00 | 24,440.00 | 24,440.00 | 1.03% | 7,632 |
| Apr 27, 2026 | 24,150.00 | 24,530.00 | 23,460.00 | 24,190.00 | 24,190.00 | 0.17% | 6,497 |
| Apr 24, 2026 | 23,660.00 | 24,150.00 | 23,080.00 | 24,150.00 | 24,150.00 | 1.05% | 11,528 |
| Apr 23, 2026 | 24,420.00 | 24,850.00 | 23,600.00 | 23,900.00 | 23,900.00 | -2.05% | 13,633 |
| Apr 20, 2026 | 25,000.00 | 25,700.00 | 24,120.00 | 24,400.00 | 24,400.00 | -2.40% | 7,872 |
| Apr 17, 2026 | 24,040.00 | 25,450.00 | 24,040.00 | 25,000.00 | 25,000.00 | 3.52% | 14,491 |
| Apr 16, 2026 | 24,820.00 | 25,640.00 | 24,150.00 | 24,150.00 | 24,150.00 | -3.01% | 14,612 |
| Apr 15, 2026 | 23,680.00 | 25,230.00 | 23,680.00 | 24,900.00 | 24,900.00 | 2.09% | 25,229 |
| Apr 14, 2026 | 23,470.00 | 24,460.00 | 23,470.00 | 24,390.00 | 24,390.00 | 3.92% | 32,844 |
| Apr 13, 2026 | 23,700.00 | 23,670.00 | 22,880.00 | 23,470.00 | 23,470.00 | -0.97% | 8,886 |
| Apr 10, 2026 | 23,500.00 | 24,020.00 | 23,240.00 | 23,700.00 | 23,700.00 | 0.85% | 15,352 |
| Apr 9, 2026 | 23,740.00 | 24,470.00 | 22,200.00 | 23,500.00 | 23,500.00 | -0.84% | 23,339 |
| Apr 6, 2026 | 21,540.00 | 23,700.00 | 21,540.00 | 23,700.00 | 23,700.00 | 1.50% | 12,564 |
| Apr 3, 2026 | 21,790.00 | 23,350.00 | 21,790.00 | 23,350.00 | 23,350.00 | 6.14% | 4,872 |
| Mar 31, 2026 | 21,960.00 | 22,400.00 | 21,300.00 | 22,000.00 | 22,000.00 | 0.18% | 24,828 |
| Mar 30, 2026 | 22,800.00 | 22,800.00 | 21,220.00 | 21,960.00 | 21,960.00 | -0.23% | 18,236 |
| Mar 27, 2026 | 22,060.00 | 22,400.00 | 21,570.00 | 22,010.00 | 22,010.00 | -1.96% | 8,116 |
| Mar 26, 2026 | 22,340.00 | 22,450.00 | 21,440.00 | 22,450.00 | 22,450.00 | 0.49% | 14,663 |
| Mar 25, 2026 | 23,210.00 | 23,560.00 | 21,900.00 | 22,340.00 | 22,340.00 | -3.75% | 25,245 |
| Mar 24, 2026 | 23,920.00 | 24,120.00 | 22,750.00 | 23,210.00 | 23,210.00 | -2.97% | 53,720 |
| Mar 23, 2026 | 24,860.00 | 25,110.00 | 23,580.00 | 23,920.00 | 23,920.00 | -4.51% | 13,007 |
| Mar 20, 2026 | 25,140.00 | 25,310.00 | 24,510.00 | 25,050.00 | 25,050.00 | -0.36% | 4,893 |
| Mar 19, 2026 | 25,670.00 | 25,670.00 | 24,910.00 | 25,140.00 | 25,140.00 | -2.06% | 7,081 |
| Mar 18, 2026 | 25,650.00 | 26,300.00 | 25,070.00 | 25,670.00 | 25,670.00 | 0.08% | 6,403 |
| Mar 17, 2026 | 25,550.00 | 25,850.00 | 24,780.00 | 25,650.00 | 25,650.00 | 0.39% | 10,613 |
| Mar 16, 2026 | 25,710.00 | 25,710.00 | 25,000.00 | 25,550.00 | 25,550.00 | -3.58% | 16,756 |
| Mar 13, 2026 | 26,130.00 | 27,030.00 | 25,460.00 | 26,500.00 | 26,500.00 | 1.42% | 6,596 |
| Mar 12, 2026 | 26,890.00 | 26,890.00 | 25,410.00 | 26,130.00 | 26,130.00 | -2.83% | 7,860 |
| Mar 11, 2026 | 26,950.00 | 27,180.00 | 25,860.00 | 26,890.00 | 26,890.00 | -0.22% | 8,550 |
| Mar 10, 2026 | 27,450.00 | 27,890.00 | 26,660.00 | 26,950.00 | 26,950.00 | -1.82% | 8,182 |
| Mar 9, 2026 | 27,800.00 | 27,800.00 | 26,550.00 | 27,450.00 | 27,450.00 | -1.26% | 9,431 |
| Mar 6, 2026 | 27,230.00 | 27,800.00 | 26,770.00 | 27,800.00 | 27,800.00 | 2.09% | 5,693 |
| Mar 5, 2026 | 25,320.00 | 27,230.00 | 25,320.00 | 27,230.00 | 27,230.00 | 7.54% | 50,186 |
| Mar 4, 2026 | 26,660.00 | 26,660.00 | 25,050.00 | 25,320.00 | 25,320.00 | -3.47% | 133,096 |
| Mar 2, 2026 | 26,690.00 | 27,770.00 | 24,990.00 | 26,230.00 | 26,230.00 | 1.51% | 48,749 |
| Feb 27, 2026 | 25,840.00 | 26,720.00 | 25,180.00 | 25,840.00 | 25,840.00 | - | 13,910 |
| Feb 26, 2026 | 26,440.00 | 26,440.00 | 25,020.00 | 25,840.00 | 25,840.00 | -2.27% | 27,035 |
| Feb 25, 2026 | 28,010.00 | 28,010.00 | 25,570.00 | 26,440.00 | 26,440.00 | -1.08% | 7,139 |
| Feb 24, 2026 | 28,000.00 | 28,000.00 | 26,690.00 | 26,730.00 | 26,730.00 | -4.54% | 6,073 |
| Feb 23, 2026 | 27,810.00 | 28,260.00 | 26,880.00 | 28,000.00 | 28,000.00 | 0.68% | 6,417 |
| Feb 20, 2026 | 27,510.00 | 27,810.00 | 26,880.00 | 27,810.00 | 27,810.00 | 2.66% | 16,620 |
| Feb 19, 2026 | 27,300.00 | 27,720.00 | 26,510.00 | 27,090.00 | 27,090.00 | -0.77% | 5,562 |
| Feb 18, 2026 | 27,400.00 | 27,810.00 | 26,620.00 | 27,300.00 | 27,300.00 | -0.36% | 10,306 |
| Feb 17, 2026 | 27,400.00 | 27,590.00 | 26,880.00 | 27,400.00 | 27,400.00 | - | 3,605 |
| Feb 16, 2026 | 27,300.00 | 28,220.00 | 27,290.00 | 27,400.00 | 27,400.00 | 1.86% | 5,573 |
| Feb 13, 2026 | 26,960.00 | 27,080.00 | 26,490.00 | 26,900.00 | 26,900.00 | 0.30% | 4,219 |
| Feb 12, 2026 | 27,000.00 | 27,160.00 | 26,760.00 | 26,820.00 | 26,820.00 | -0.67% | 7,040 |
| Feb 11, 2026 | 27,000.00 | 27,680.00 | 26,650.00 | 27,000.00 | 27,000.00 | 0.19% | 5,518 |
| Feb 10, 2026 | 26,500.00 | 27,230.00 | 26,330.00 | 26,950.00 | 26,950.00 | 1.70% | 6,642 |
| Feb 9, 2026 | 27,240.00 | 27,240.00 | 25,900.00 | 26,500.00 | 26,500.00 | 0.65% | 7,167 |
| Feb 6, 2026 | 26,330.00 | 26,330.00 | 25,500.00 | 26,330.00 | 26,330.00 | - | 8,961 |
| Feb 5, 2026 | 27,120.00 | 27,120.00 | 26,250.00 | 26,330.00 | 26,330.00 | -2.91% | 57,268 |
| Feb 4, 2026 | 27,160.00 | 27,910.00 | 26,490.00 | 27,120.00 | 27,120.00 | -0.15% | 5,998 |
| Feb 3, 2026 | 26,950.00 | 27,320.00 | 26,800.00 | 27,160.00 | 27,160.00 | 0.78% | 11,662 |
| Feb 2, 2026 | 27,050.00 | 27,050.00 | 26,150.00 | 26,950.00 | 26,950.00 | -0.37% | 21,559 |
| 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 |