TASE · BRIH · stock
Rav-Bariach (08) Industries Ltd. (BRIH) stock price history
Every TASE trading session of Rav-Bariach (08) Industries Ltd. from Aug 30, 2021 to Sep 28, 2026: 1,036 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.
BRIH adjusted close, 2021 to 2026
- ₪1.86
- All time high, 2021
- ₪1.50
- 52 week high, ₪0.9900 low
- 1,036
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
BRIH key facts
- Rav-Bariach (08) Industries Ltd. (BRIH) closed at ₪1.32 on Sep 28, 2026 on TASE.
- BRIH's all time high close is ₪1.86, set on Aug 30, 2021; its all time low close is ₪0.5620 on Sep 9, 2024.
- BRIH's 52 week range is ₪0.9900 to ₪1.50.
- BRIH returned +8.5% over the year to Sep 28, 2026 and -17.3% over five years.
- Since Aug 30, 2021 BRIH returned -29%, -6.5% a year compounded.
- BRIH's deepest drawdown was -69.8% from Aug 30, 2021 to Sep 9, 2024.
- DataCedar holds 1,036 daily sessions of BRIH history from Aug 30, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BRIH price chart, 2021 to 2026
BRIH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.7% |
| 3 months | +25.7% |
| 6 months | +28.8% |
| Year to date | -1.3% |
| 1 year | +8.5% |
| 3 years | +66.0% |
| 5 years | -17.3% |
| 10 years | n/a |
| Since Aug 30, 2021 | -29.1% |
| Compound annual growth, 5.1 years | -6.5% |
BRIH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪1.86 on Aug 30, 2021
- All time low close
- ₪0.5620 on Sep 9, 2024
- 52 week high
- ₪1.50 on Oct 16, 2025
- 52 week low
- ₪0.9900 on Mar 30, 2026
- Deepest drawdown
- -69.8% from Aug 30, 2021 to Sep 9, 2024, not yet recovered
- Best single session
- +18.3% on Aug 13, 2026
- Worst single session
- -12.3% on May 9, 2022
- Volatility, 1 year annualised
- 33.8%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2025, +53%
- Worst calendar year
- 2022, -28%
BRIH 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. 2021 starts on Aug 30, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪1.34 | ₪1.50 | ₪0.9900 | ₪1.32 | -1.6% | 67.4M | 186 |
| 2025 | ₪0.8760 | ₪1.50 | ₪0.6010 | ₪1.34 | +53.1% | 81.7M | 197 |
| 2024 | ₪0.6830 | ₪0.9250 | ₪0.5500 | ₪0.8760 | +29.2% | 18.4M | 195 |
| 2023 | ₪0.8900 | ₪1.12 | ₪0.5900 | ₪0.6780 | -24.2% | 5M | 198 |
| 2022 | ₪1.29 | ₪1.58 | ₪0.8420 | ₪0.8950 | -27.9% | 4.8M | 197 |
| 2021 | ₪2.05 | ₪2.15 | ₪1.23 | ₪1.24 | n/a | 7M | 63 |
BRIH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₪1.32 | +0.6% |
| August 2026 | ₪1.31 | +17.8% |
| July 2026 | ₪1.11 | +6.9% |
| June 2026 | ₪1.04 | -5.1% |
| May 2026 | ₪1.10 | -3.9% |
| April 2026 | ₪1.14 | +10.4% |
| March 2026 | ₪1.03 | -16.5% |
| February 2026 | ₪1.24 | +10.0% |
| January 2026 | ₪1.13 | -16.0% |
| December 2025 | ₪1.34 | -4.2% |
| November 2025 | ₪1.40 | -0.9% |
| October 2025 | ₪1.41 | +6.2% |
About the BRIH data
Daily bars. 1,036 sessions from Aug 30, 2021 to Sep 28, 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 Sep 28, 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 Aug 30, 2021, 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/BRIH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
BRIH share price history
