TASE · BRAM · stock
Bram Industries Ltd. (BRAM) stock price history
Every TASE trading session of Bram Industries Ltd. from Oct 6, 2005 to Nov 12, 2026: 3,156 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BRAM adjusted close, 2005 to 2026
- ₪8.89
- All time high, 2017
- ₪3.00
- 52 week high, ₪0.0135 low
- 3,156
- Daily sessions since 2005
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
BRAM key facts
- Bram Industries Ltd. (BRAM) closed at ₪1.68 on Nov 12, 2026 on TASE.
- BRAM's all time high close is ₪8.89, set on May 29, 2017; its all time low close is ₪0.0135 on Jun 11, 2026.
- BRAM's 52 week range is ₪0.0135 to ₪3.00.
- BRAM returned +10.3% over the year to Nov 12, 2026 and -47.6% over five years.
- Over ten years BRAM returned -78%, -13.9% a year compounded.
- BRAM's deepest drawdown was -99.8% from May 29, 2017 to Jun 11, 2026.
- DataCedar holds 3,156 daily sessions of BRAM history from Oct 6, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BRAM price chart, 2005 to 2026
BRAM returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.0% |
| 3 months | -4.2% |
| 6 months | +8.9% |
| Year to date | +41.7% |
| 1 year | +10.3% |
| 3 years | +10.1% |
| 5 years | -47.6% |
| 10 years | -77.5% |
| Since Oct 6, 2005 | -64.3% |
| Compound annual growth, 21.1 years | -4.8% |
BRAM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪8.89 on May 29, 2017
- All time low close
- ₪0.0135 on Jun 11, 2026
- 52 week high
- ₪3.00 on Jul 2, 2026
- 52 week low
- ₪0.0135 on Jun 11, 2026
- Deepest drawdown
- -99.8% from May 29, 2017 to Jun 11, 2026, not yet recovered
- Best single session
- +9,900% on Mar 31, 2026
- Worst single session
- -99.0% on Mar 30, 2026
- Volatility, 1 year annualised
- 1,601%
- Sessions closing higher, 1 year
- 23%
- Best calendar year
- 2009, +75%
- Worst calendar year
- 2008, -55%
BRAM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Oct 6, 2005; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪1.13 | ₪3.00 | ₪0.0135 | ₪1.68 | +48.6% | 3.3M | 152 |
| 2025 | ₪1.55 | ₪2.00 | ₪0.0138 | ₪1.13 | -26.2% | 308.1K | 145 |
| 2024 | ₪1.45 | ₪1.90 | ₪1.32 | ₪1.53 | +8.3% | 441.3K | 138 |
| 2023 | ₪1.99 | ₪1.99 | ₪1.39 | ₪1.41 | -29.4% | 2.7M | 124 |
| 2022 | ₪2.94 | ₪3.25 | ₪2.00 | ₪2.00 | -32.0% | 1.6M | 139 |
| 2021 | ₪3.37 | ₪3.55 | ₪2.54 | ₪2.94 | -9.0% | 2.1M | 124 |
| 2020 | ₪3.27 | ₪4.00 | ₪2.00 | ₪3.23 | +6.0% | 1.5M | 127 |
| 2019 | ₪2.54 | ₪3.72 | ₪2.21 | ₪3.05 | +23.1% | 1.1M | 120 |
| 2018 | ₪5.17 | ₪5.62 | ₪2.33 | ₪2.48 | -51.4% | 1.4M | 112 |
| 2017 | ₪8.49 | ₪8.95 | ₪4.56 | ₪5.09 | -39.6% | 2.9M | 133 |
| 2016 | ₪5.59 | ₪8.47 | ₪5.09 | ₪8.43 | +59.9% | 1.5M | 131 |
| 2015 | ₪3.37 | ₪5.77 | ₪3.09 | ₪5.27 | +62.3% | 539K | 148 |
| 2014 | ₪2.61 | ₪4.01 | ₪2.46 | ₪3.25 | +24.6% | 1.2M | 133 |
| 2013 | ₪3.68 | ₪3.68 | ₪2.45 | ₪2.61 | -29.1% | 626.3K | 175 |
| 2012 | ₪3.49 | ₪4.04 | ₪2.56 | ₪3.68 | +5.3% | 172.2K | 186 |
| 2011 | ₪4.41 | ₪5.63 | ₪3.36 | ₪3.49 | -19.3% | 512.3K | 198 |
| 2010 | ₪3.90 | ₪5.18 | ₪2.89 | ₪4.33 | +11.0% | 980.8K | 156 |
| 2009 | ₪2.77 | ₪4.78 | ₪2.47 | ₪3.90 | +74.6% | 174K | 152 |
| 2008 | ₪3.69 | ₪3.85 | ₪2.23 | ₪2.23 | -54.7% | 1M | 144 |
| 2007 | ₪6.57 | ₪91,622 | ₪4.41 | ₪4.93 | -25.7% | 2.2M | 161 |
| 2006 | ₪4.58 | ₪6.77 | ₪3.95 | ₪6.64 | +41.0% | 2.4M | 211 |
| 2005 | ₪4.81 | ₪4.82 | ₪4.27 | ₪4.71 | n/a | 1M | 47 |
BRAM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₪1.68 | +2.8% |
| October 2026 | ₪1.63 | -7.5% |
| September 2026 | ₪1.76 | -4.5% |
| August 2026 | ₪1.85 | +0.2% |
| July 2026 | ₪1.84 | +43.8% |
| June 2026 | ₪1.28 | -11.0% |
| May 2026 | ₪1.44 | -21.0% |
| April 2026 | ₪1.82 | 0.0% |
| March 2026 | ₪1.82 | +19.7% |
| February 2026 | ₪1.52 | +10.8% |
| January 2026 | ₪1.38 | +21.9% |
| December 2025 | ₪1.13 | -21.1% |
About the BRAM data
Daily bars. 3,156 sessions from Oct 6, 2005 to Nov 12, 2026, one row per TASE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TASE trading days; minute timestamps are UTC. Prices are in ILS. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 6, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/tase%3ABRAM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
BRAM share price history
