Bagira M. Holdings Ltd. BGRA
TASE · Israel · Miscellaneous
ILA 1,020.00-48.00 (-4.49%)
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ILA 1,020.00 | -4.49% | ILA 1,068.00 | ILA 1,090.00 | ILA 1,015.00 | 18.93K |
| 2026-09-30 | ILA 1,068.00 | +3.69% | ILA 1,030.00 | ILA 1,069.00 | ILA 1,001.00 | 157.36K |
| 2026-09-29 | ILA 1,030.00 | +0.59% | ILA 1,024.00 | ILA 1,068.00 | ILA 1,007.00 | 39.56K |
| 2026-09-28 | ILA 1,024.00 | -3.94% | ILA 1,066.00 | ILA 1,060.00 | ILA 1,001.00 |
| 20.07K |
| 2026-09-25 | ILA 1,066.00 | 0.00% | ILA 1,066.00 | ILA 1,066.00 | ILA 1,066.00 | 0 |
| 2026-09-24 | ILA 1,066.00 | -0.19% | ILA 1,068.00 | ILA 1,070.00 | ILA 1,037.00 | 23.67K |
| 2026-09-23 | ILA 1,068.00 | -2.02% | ILA 1,090.00 | ILA 1,084.00 | ILA 1,065.00 | 24.30K |
| 2026-09-22 | ILA 1,090.00 | -4.55% | ILA 1,180.00 | ILA 1,180.00 | ILA 1,085.00 | 25.80K |
| 2026-09-21 | ILA 1,142.00 | 0.00% | ILA 1,142.00 | ILA 1,142.00 | ILA 1,142.00 | 0 |
| 2026-09-18 | ILA 1,142.00 | 0.00% | ILA 1,142.00 | ILA 1,142.00 | ILA 1,142.00 | 0 |
| 2026-09-17 | ILA 1,142.00 | +8.04% | ILA 1,057.00 | ILA 1,142.00 | ILA 1,045.00 | 419.56K |
| 2026-09-16 | ILA 1,057.00 | +0.76% | ILA 1,049.00 | ILA 1,070.00 | ILA 1,049.00 | 25.12K |
| 2026-09-15 | ILA 1,049.00 | +1.65% | ILA 1,054.00 | ILA 1,054.00 | ILA 1,028.00 | 38.48K |
| 2026-09-14 | ILA 1,032.00 | +0.10% | ILA 1,050.00 | ILA 1,050.00 | ILA 1,000.00 | 31.15K |
| 2026-09-11 | ILA 1,031.00 | 0.00% | ILA 1,031.00 | ILA 1,031.00 | ILA 1,031.00 | 0 |
| 2026-09-10 | ILA 1,031.00 | +1.78% | ILA 1,013.00 | ILA 1,077.00 | ILA 1,007.00 | 514.97K |
| 2026-09-09 | ILA 1,013.00 | -0.98% | ILA 1,045.00 | ILA 1,045.00 | ILA 1,000.00 | 51.80K |
| 2026-09-08 | ILA 1,023.00 | 0.00% | ILA 1,023.00 | ILA 1,035.00 | ILA 1,006.00 | 221.89K |
| 2026-09-07 | ILA 1,023.00 | +1.29% | ILA 1,010.00 | ILA 1,065.00 | ILA 1,014.00 | 117.38K |
| 2026-09-04 | ILA 1,010.00 | +1.04% | ILA 999.60 | ILA 1,021.00 | ILA 999.00 | 42.01K |
| 2026-09-03 | ILA 999.60 | +3.97% | ILA 961.40 | ILA 1,019.00 | ILA 953.90 | 2.19M |
| 2026-09-02 | ILA 961.40 | +0.75% | ILA 954.20 | ILA 982.70 | ILA 954.00 | 39.67K |
| 2026-09-01 | ILA 954.20 | -2.33% | ILA 975.00 | ILA 977.00 | ILA 916.70 | 1.25M |
| 2026-08-31 | ILA 977.00 | +3.28% | ILA 964.00 | ILA 989.70 | ILA 890.00 | 602.10K |
| 2026-08-28 | ILA 946.00 | -1.15% | ILA 957.00 | ILA 949.70 | ILA 928.60 | 109.48K |
| 2026-08-27 | ILA 957.00 | +0.18% | ILA 955.30 | ILA 980.00 | ILA 929.80 | 156.71K |
| 2026-08-26 | ILA 955.30 | -2.42% | ILA 979.00 | ILA 960.00 | ILA 930.00 | 211.35K |
| 2026-08-25 | ILA 979.00 | -3.26% | ILA 1,012.00 | ILA 988.20 | ILA 930.00 | 267.12K |
| 2026-08-24 | ILA 1,012.00 | -3.89% | ILA 1,053.00 | ILA 1,046.00 | ILA 990.10 | 15.57K |
| 2026-08-21 | ILA 1,053.00 | -3.13% | ILA 1,087.00 | ILA 1,087.00 | ILA 1,045.00 | 4.28K |
| 2026-08-20 | ILA 1,087.00 | +2.64% | ILA 1,059.00 | ILA 1,100.00 | ILA 1,036.00 | 116.63K |
| 2026-08-19 | ILA 1,059.00 | -3.46% | ILA 1,097.00 | ILA 1,100.00 | ILA 1,028.00 | 263.91K |
| 2026-08-18 | ILA 1,097.00 | +2.72% | ILA 1,068.00 | ILA 1,097.00 | ILA 1,013.00 | 124.52K |
| 2026-08-17 | ILA 1,068.00 | -1.48% | ILA 1,084.00 | ILA 1,069.00 | ILA 1,035.00 | 83.55K |
| 2026-08-14 | ILA 1,084.00 | -1.09% | ILA 1,096.00 | ILA 1,102.00 | ILA 1,051.00 | 108.39K |
| 2026-08-13 | ILA 1,096.00 | +1.48% | ILA 1,080.00 | ILA 1,109.00 | ILA 1,053.00 | 31.71K |
| 2026-08-12 | ILA 1,080.00 | -1.91% | ILA 1,101.00 | ILA 1,096.00 | ILA 1,070.00 | 77.48K |
| 2026-08-11 | ILA 1,101.00 | -1.43% | ILA 1,117.00 | ILA 1,139.00 | ILA 1,030.00 | 67.97K |
| 2026-08-10 | ILA 1,117.00 | -2.79% | ILA 1,135.00 | ILA 1,135.00 | ILA 1,094.00 | 10.79K |
| 2026-08-07 | ILA 1,149.00 | +2.13% | ILA 1,125.00 | ILA 1,149.00 | ILA 1,125.00 | 44.77K |
| 2026-08-06 | ILA 1,125.00 | +2.18% | ILA 1,101.00 | ILA 1,125.00 | ILA 1,011.00 | 658.65K |
| 2026-08-05 | ILA 1,101.00 | -2.74% | ILA 1,132.00 | ILA 1,132.00 | ILA 1,096.00 | 48.44K |
| 2026-08-04 | ILA 1,132.00 | -0.09% | ILA 1,133.00 | ILA 1,154.00 | ILA 1,107.00 | 22.86K |
| 2026-08-03 | ILA 1,133.00 | -1.73% | ILA 1,153.00 | ILA 1,150.00 | ILA 1,115.00 | 5.09K |
| 2026-07-31 | ILA 1,153.00 | +2.76% | ILA 1,122.00 | ILA 1,155.00 | ILA 1,116.00 | 45.84K |
| 2026-07-30 | ILA 1,122.00 | +2.47% | ILA 1,095.00 | ILA 1,128.00 | ILA 1,050.00 | 32.59K |
| 2026-07-29 | ILA 1,095.00 | -0.99% | ILA 1,150.00 | ILA 1,150.00 | ILA 1,052.00 | 13.99K |
| 2026-07-28 | ILA 1,106.00 | -2.38% | ILA 1,133.00 | ILA 1,121.00 | ILA 1,083.00 | 14.88K |
| 2026-07-27 | ILA 1,133.00 | -0.18% | ILA 1,135.00 | ILA 1,192.00 | ILA 1,082.00 | 26.19K |
| 2026-07-24 | ILA 1,135.00 | +2.71% | ILA 1,105.00 | ILA 1,159.00 | ILA 1,104.00 | 27.56K |
| 2026-07-22 | ILA 1,105.00 | -1.69% | ILA 1,124.00 | ILA 1,125.00 | ILA 1,098.00 | 15.82K |
| 2026-07-21 | ILA 1,124.00 | +0.36% | ILA 1,120.00 | ILA 1,150.00 | ILA 1,100.00 | 18.10K |
| 2026-07-20 | ILA 1,120.00 | -0.09% | ILA 1,121.00 | ILA 1,121.00 | ILA 1,114.00 | 2.98K |
| 2026-07-17 | ILA 1,121.00 | -1.32% | ILA 1,136.00 | ILA 1,135.00 | ILA 1,120.00 | 15.83K |
| 2026-07-16 | ILA 1,136.00 | -0.79% | ILA 1,145.00 | ILA 1,146.00 | ILA 1,126.00 | 24.07K |
| 2026-07-15 | ILA 1,145.00 | -1.72% | ILA 1,165.00 | ILA 1,175.00 | ILA 1,134.00 | 17.21K |
| 2026-07-14 | ILA 1,165.00 | -0.17% | ILA 1,167.00 | ILA 1,192.00 | ILA 1,128.00 | 19.33K |
| 2026-07-13 | ILA 1,167.00 | +0.78% | ILA 1,158.00 | ILA 1,200.00 | ILA 1,130.00 | 96.04K |
| 2026-07-10 | ILA 1,158.00 | -0.17% | ILA 1,160.00 | ILA 1,158.00 | ILA 1,128.00 | 65.22K |
| 2026-07-09 | ILA 1,160.00 | +0.26% | ILA 1,157.00 | ILA 1,160.00 | ILA 1,141.00 | 45.07K |
| 2026-07-08 | ILA 1,157.00 | -0.09% | ILA 1,190.00 | ILA 1,190.00 | ILA 1,148.00 | 5.08K |
| 2026-07-07 | ILA 1,158.00 | -1.45% | ILA 1,175.00 | ILA 1,188.00 | ILA 1,148.00 | 49.89K |
| 2026-07-06 | ILA 1,175.00 | +2.00% | ILA 1,152.00 | ILA 1,175.00 | ILA 1,096.00 | 130.24K |
| 2026-07-03 | ILA 1,152.00 | -1.45% | ILA 1,169.00 | ILA 1,168.00 | ILA 1,149.00 | 22.95K |
| 2026-07-02 | ILA 1,169.00 | -0.93% | ILA 1,190.00 | ILA 1,190.00 | ILA 1,127.00 | 67.86K |
| 2026-07-01 | ILA 1,180.00 | -0.25% | ILA 1,188.00 | ILA 1,188.00 | ILA 1,151.00 | 90.05K |
| 2026-06-30 | ILA 1,183.00 | 0.00% | ILA 1,183.00 | ILA 1,194.00 | ILA 1,165.00 | 356.96K |
| 2026-06-29 | ILA 1,183.00 | -0.59% | ILA 1,199.00 | ILA 1,199.00 | ILA 1,162.00 | 186.23K |
| 2026-06-26 | ILA 1,190.00 | 0.00% | ILA 1,190.00 | ILA 1,190.00 | ILA 1,190.00 | 0 |
| 2026-06-25 | ILA 1,190.00 | +0.85% | ILA 1,180.00 | ILA 1,200.00 | ILA 1,159.00 | 48.68K |
| 2026-06-24 | ILA 1,180.00 | +1.72% | ILA 1,160.00 | ILA 1,180.00 | ILA 1,126.00 | 120.97K |
| 2026-06-23 | ILA 1,160.00 | +0.87% | ILA 1,150.00 | ILA 1,164.00 | ILA 1,123.00 | 118.05K |
| 2026-06-22 | ILA 1,150.00 | -3.52% | ILA 1,192.00 | ILA 1,192.00 | ILA 1,149.00 | 93.21K |
| 2026-06-19 | ILA 1,192.00 | +2.76% | ILA 1,160.00 | ILA 1,199.00 | ILA 1,160.00 | 30.58K |
| 2026-06-18 | ILA 1,160.00 | -0.85% | ILA 1,170.00 | ILA 1,170.00 | ILA 1,145.00 | 187.76K |
| 2026-06-17 | ILA 1,170.00 | +0.52% | ILA 1,164.00 | ILA 1,178.00 | ILA 1,100.00 | 88.11K |
| 2026-06-16 | ILA 1,164.00 | -3.80% | ILA 1,200.00 | ILA 1,201.00 | ILA 1,153.00 | 23.38K |
| 2026-06-15 | ILA 1,210.00 | — | ILA 1,241.00 | ILA 1,250.00 | ILA 1,190.00 | 126.50K |