Rav-Bariach (08) Industries Ltd. BRIH
TASE · Israel · Non-Energy Minerals
ILA 132.80-1.00 (-0.75%)
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 132.80 | -0.75% | ILA 133.60 | ILA 133.60 | ILA 129.30 | 51.22K |
| 2026-09-30 | ILA 133.80 | +1.75% | ILA 131.50 | ILA 134.30 | ILA 130.50 | 136.48K |
| 2026-09-29 | ILA 131.50 | +0.84% | ILA 130.40 | ILA 132.60 | ILA 130.00 | 22.32K |
| 2026-09-28 | ILA 130.40 | -1.73% | ILA 132.70 | ILA 132.00 | ILA 127.00 | 93.82K |
| 2026-09-25 | ILA 132.70 | 0.00% | ILA 132.70 | ILA 132.70 | ILA 132.70 | 0 |
| 2026-09-24 | ILA 132.70 | -2.07% | ILA 135.50 | ILA 134.50 | ILA 130.00 | 17.47K |
| 2026-09-23 | ILA 135.50 | -0.81% | ILA 136.60 | ILA 137.50 | ILA 130.30 | 159.13K |
| 2026-09-22 | ILA 136.60 | +0.37% | ILA 136.10 | ILA 138.50 | ILA 133.50 | 108.69K |
| 2026-09-21 | ILA 136.10 | 0.00% | ILA 136.10 | ILA 136.10 | ILA 136.10 | 0 |
| 2026-09-18 | ILA 136.10 | 0.00% | ILA 136.10 | ILA 136.10 | ILA 136.10 | 0 |
| 2026-09-17 | ILA 136.10 | -1.31% | ILA 135.00 | ILA 137.30 | ILA 133.80 | 166.76K |
| 2026-09-16 | ILA 137.90 | -0.14% | ILA 138.10 | ILA 140.00 | ILA 136.40 | 27.52K |
| 2026-09-15 | ILA 138.10 | -1.15% | ILA 139.70 | ILA 139.70 | ILA 137.00 | 48.80K |
| 2026-09-14 | ILA 139.70 | 0.00% | ILA 139.70 | ILA 139.70 | ILA 139.70 | 3.11K |
| 2026-09-11 | ILA 139.70 | 0.00% | ILA 139.70 | ILA 139.70 | ILA 139.70 | 0 |
| 2026-09-10 | ILA 139.70 | -0.85% | ILA 140.90 | ILA 142.40 | ILA 137.20 | 63.89K |
| 2026-09-09 | ILA 140.90 | -1.05% | ILA 142.40 | ILA 149.40 | ILA 138.50 | 50.29K |
| 2026-09-08 | ILA 142.40 | -2.06% | ILA 149.80 | ILA 149.80 | ILA 138.40 | 109.67K |
| 2026-09-07 | ILA 145.40 | +5.29% | ILA 139.70 | ILA 148.20 | ILA 139.70 | 318.68K |
| 2026-09-04 | ILA 138.10 | +0.36% | ILA 137.60 | ILA 141.00 | ILA 135.50 | 97.68K |
| 2026-09-03 | ILA 137.60 | -2.48% | ILA 141.10 | ILA 141.10 | ILA 136.60 | 171.55K |
| 2026-09-02 | ILA 141.10 | +8.87% | ILA 129.60 | ILA 142.00 | ILA 129.00 | 1.06M |
| 2026-09-01 | ILA 129.60 | -1.22% | ILA 131.20 | ILA 131.00 | ILA 122.20 | 162.26K |
| 2026-08-31 | ILA 131.20 | +2.10% | ILA 128.50 | ILA 134.00 | ILA 125.70 | 65.30K |
| 2026-08-28 | ILA 128.50 | +0.47% | ILA 127.90 | ILA 129.80 | ILA 127.90 | 44.33K |
| 2026-08-27 | ILA 127.90 | -1.24% | ILA 129.50 | ILA 131.30 | ILA 127.50 | 35.05K |
| 2026-08-26 | ILA 129.50 | -1.82% | ILA 131.90 | ILA 133.80 | ILA 128.10 | 56.92K |
| 2026-08-25 | ILA 131.90 | +2.81% | ILA 128.30 | ILA 134.30 | ILA 127.90 | 359.24K |
| 2026-08-24 | ILA 128.30 | +0.31% | ILA 127.90 | ILA 128.90 | ILA 127.90 | 20.25K |
| 2026-08-21 | ILA 127.90 | 0.00% | ILA 127.90 | ILA 131.20 | ILA 127.40 | 24.35K |
| 2026-08-20 | ILA 127.90 | +0.16% | ILA 127.70 | ILA 128.70 | ILA 127.40 | 75.52K |
| 2026-08-19 | ILA 127.70 | +1.27% | ILA 126.10 | ILA 128.00 | ILA 126.10 | 785.78K |
| 2026-08-18 | ILA 126.10 | +2.52% | ILA 120.00 | ILA 127.00 | ILA 119.90 | 156.25K |
| 2026-08-17 | ILA 123.00 | -3.07% | ILA 126.90 | ILA 126.90 | ILA 120.10 | 54.72K |
| 2026-08-14 | ILA 126.90 | -0.70% | ILA 130.00 | ILA 130.50 | ILA 124.30 | 89.30K |
| 2026-08-13 | ILA 127.80 | +18.33% | ILA 111.50 | ILA 131.00 | ILA 111.50 | 2.03M |
| 2026-08-12 | ILA 108.00 | +0.56% | ILA 107.40 | ILA 109.20 | ILA 106.50 | 23.85K |
| 2026-08-11 | ILA 107.40 | -1.74% | ILA 109.30 | ILA 109.50 | ILA 105.40 | 6.81K |
| 2026-08-10 | ILA 109.30 | +0.92% | ILA 105.00 | ILA 109.90 | ILA 105.00 | 87.66K |
| 2026-08-07 | ILA 108.30 | +1.12% | ILA 107.10 | ILA 108.60 | ILA 107.10 | 16.61K |
| 2026-08-06 | ILA 107.10 | -0.19% | ILA 107.30 | ILA 107.70 | ILA 107.00 | 59.00K |
| 2026-08-05 | ILA 107.30 | -0.37% | ILA 107.70 | ILA 108.20 | ILA 107.00 | 6.76K |
| 2026-08-04 | ILA 107.70 | -0.74% | ILA 108.50 | ILA 109.00 | ILA 107.00 | 343.60K |
| 2026-08-03 | ILA 108.50 | -2.60% | ILA 111.40 | ILA 111.50 | ILA 108.00 | 68.72K |
| 2026-07-31 | ILA 111.40 | +1.46% | ILA 109.80 | ILA 111.50 | ILA 109.80 | 2.22K |
| 2026-07-30 | ILA 109.80 | +0.92% | ILA 108.80 | ILA 110.20 | ILA 108.00 | 49.65K |
| 2026-07-29 | ILA 108.80 | +2.35% | ILA 106.30 | ILA 111.10 | ILA 106.20 | 78.28K |
| 2026-07-28 | ILA 106.30 | -2.03% | ILA 108.50 | ILA 108.50 | ILA 106.00 | 497.24K |
| 2026-07-27 | ILA 108.50 | -2.08% | ILA 110.80 | ILA 109.50 | ILA 108.50 | 300.91K |
| 2026-07-24 | ILA 110.80 | +1.74% | ILA 108.90 | ILA 111.60 | ILA 108.90 | 80.25K |
| 2026-07-22 | ILA 108.90 | +1.59% | ILA 107.20 | ILA 110.30 | ILA 107.20 | 66.00K |
| 2026-07-21 | ILA 107.20 | -1.65% | ILA 109.00 | ILA 107.90 | ILA 107.00 | 32.56K |
| 2026-07-20 | ILA 109.00 | -1.80% | ILA 111.00 | ILA 111.00 | ILA 106.10 | 17.91K |
| 2026-07-17 | ILA 111.00 | -0.63% | ILA 111.70 | ILA 112.00 | ILA 109.10 | 1.34K |
| 2026-07-16 | ILA 111.70 | -0.09% | ILA 111.80 | ILA 112.00 | ILA 110.10 | 18.02K |
| 2026-07-15 | ILA 111.80 | -0.89% | ILA 112.80 | ILA 112.90 | ILA 110.00 | 506.56K |
| 2026-07-14 | ILA 112.80 | -1.05% | ILA 114.00 | ILA 114.90 | ILA 111.70 | 26.44K |
| 2026-07-13 | ILA 114.00 | -0.70% | ILA 113.90 | ILA 115.10 | ILA 113.00 | 1.76M |
| 2026-07-10 | ILA 114.80 | -0.35% | ILA 115.20 | ILA 115.20 | ILA 114.50 | 13.17K |
| 2026-07-09 | ILA 115.20 | +3.04% | ILA 111.80 | ILA 116.00 | ILA 111.90 | 456.78K |
| 2026-07-08 | ILA 111.80 | +1.54% | ILA 115.00 | ILA 115.00 | ILA 109.00 | 25.17K |
| 2026-07-07 | ILA 110.10 | -0.27% | ILA 110.40 | ILA 111.70 | ILA 110.00 | 284.60K |
| 2026-07-06 | ILA 110.40 | +2.51% | ILA 107.70 | ILA 111.00 | ILA 107.30 | 55.96K |
| 2026-07-03 | ILA 107.70 | +1.60% | ILA 106.00 | ILA 109.20 | ILA 105.40 | 96.80K |
| 2026-07-02 | ILA 106.00 | +1.73% | ILA 104.20 | ILA 108.40 | ILA 102.70 | 1.09M |
| 2026-07-01 | ILA 104.20 | 0.00% | ILA 104.20 | ILA 106.00 | ILA 103.10 | 519.62K |
| 2026-06-30 | ILA 104.20 | +0.58% | ILA 103.60 | ILA 105.40 | ILA 103.10 | 86.81K |
| 2026-06-29 | ILA 103.60 | -1.33% | ILA 103.50 | ILA 106.00 | ILA 102.50 | 1.07M |
| 2026-06-26 | ILA 105.00 | 0.00% | ILA 105.00 | ILA 105.00 | ILA 105.00 | 0 |
| 2026-06-25 | ILA 105.00 | -0.38% | ILA 105.40 | ILA 105.90 | ILA 102.00 | 193.08K |
| 2026-06-24 | ILA 105.40 | -0.47% | ILA 105.90 | ILA 106.50 | ILA 104.80 | 39.85K |
| 2026-06-23 | ILA 105.90 | -2.13% | ILA 108.20 | ILA 108.20 | ILA 105.20 | 505.74K |
| 2026-06-22 | ILA 108.20 | -1.10% | ILA 109.40 | ILA 110.50 | ILA 104.80 | 7.40K |
| 2026-06-19 | ILA 109.40 | -0.09% | ILA 109.50 | ILA 109.50 | ILA 108.50 | 1.26K |
| 2026-06-18 | ILA 109.50 | -1.35% | ILA 111.00 | ILA 111.00 | ILA 108.70 | 668.31K |
| 2026-06-17 | ILA 111.00 | +1.93% | ILA 108.90 | ILA 111.00 | ILA 108.90 | 49.34K |
| 2026-06-16 | ILA 108.90 | +0.09% | ILA 108.80 | ILA 110.60 | ILA 107.30 | 174.65K |
| 2026-06-15 | ILA 108.80 | -0.27% | ILA 109.10 | ILA 110.90 | ILA 107.00 | 73.53K |
| 2026-06-12 | ILA 109.10 | +0.46% | ILA 108.60 | ILA 110.30 | ILA 108.60 | 16.52K |
| 2026-06-11 | ILA 108.60 | +0.18% | ILA 108.40 | ILA 109.80 | ILA 107.30 | 22.21K |
| 2026-06-10 | ILA 108.40 | +0.93% | ILA 107.40 | ILA 108.80 | ILA 106.90 | 909.67K |
| 2026-06-09 | ILA 107.40 | -0.09% | ILA 107.50 | ILA 108.50 | ILA 106.50 | 26.89K |
| 2026-06-08 | ILA 107.50 | -2.89% | ILA 109.00 | ILA 110.70 | ILA 105.60 | 11.71M |
| 2026-06-05 | ILA 110.70 | +0.45% | ILA 110.20 | ILA 111.90 | ILA 110.20 | 22.34K |
| 2026-06-04 | ILA 110.20 | -0.45% | ILA 110.70 | ILA 111.50 | ILA 109.00 | 76.91K |
| 2026-06-03 | ILA 110.70 | +0.18% | ILA 110.50 | ILA 111.90 | ILA 108.40 | 189.07K |
| 2026-06-02 | ILA 110.50 | +1.56% | ILA 108.80 | ILA 113.90 | ILA 107.50 | 110.94K |
| 2026-06-01 | ILA 108.80 | -0.91% | ILA 109.80 | ILA 113.40 | ILA 106.00 | 119.66K |
| 2026-05-29 | ILA 109.80 | +1.67% | ILA 108.00 | ILA 112.00 | ILA 109.20 | 597.06K |
| 2026-05-28 | ILA 108.00 | -0.92% | ILA 111.80 | ILA 111.80 | ILA 107.50 | 67.18K |