TASE · BRIL · stock

Brill Shoe Industries Ltd. (BRIL) stock price history

Every TASE trading session of Brill Shoe Industries Ltd. from Feb 1, 2000 to Sep 25, 2026: 5,679 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.

Get BRIL data, free keyYear by year table

BRIL adjusted close, 2000 to 2026

BRILBrill Shoe Industries Ltd.
₪13.19-18.4% over one year
20052010201520202025
₪63.72
All time high, 2021
₪17.00
52 week high, ₪9.57 low
5,679
Daily sessions since 2000

Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

BRIL key facts

  • Brill Shoe Industries Ltd. (BRIL) closed at ₪13.19 on Sep 25, 2026 on TASE.
  • BRIL's all time high close is ₪63.72, set on Nov 15, 2021; its all time low close is ₪3.17 on Feb 1, 2000.
  • BRIL's 52 week range is ₪9.57 to ₪17.00.
  • BRIL returned -18.4% over the year to Sep 25, 2026 and -64.0% over five years.
  • Over ten years BRIL returned -38%, -4.6% a year compounded.
  • BRIL's deepest drawdown was -94.6% from May 16, 2007 to Apr 13, 2020.
  • DataCedar holds 5,679 daily sessions of BRIL history from Feb 1, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BRIL price chart, 2000 to 2026

BRIL adjusted close, Feb 1, 2000 to Sep 25, 2026₪3.17₪8.47₪22.67₪60.68200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

BRIL returns

Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.

PeriodReturn
1 month+22.5%
3 months+5.2%
6 months-8.1%
Year to date+10.7%
1 year-18.4%
3 years+9.6%
5 years-64.0%
10 years-37.6%
Since Feb 1, 2000+316.7%
Compound annual growth, 26.6 years+5.5%

BRIL records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₪63.72 on Nov 15, 2021
All time low close
₪3.17 on Feb 1, 2000
52 week high
₪17.00 on Jan 1, 2026
52 week low
₪9.57 on Jun 9, 2026
Deepest drawdown
-94.6% from May 16, 2007 to Apr 13, 2020, recovered Nov 8, 2021
Best single session
+260.4% on Aug 12, 2002
Worst single session
-17.6% on Nov 25, 2021
Volatility, 1 year annualised
48.4%
Sessions closing higher, 1 year
40%
Growth of 1 since 2000
4.2×
Best calendar year
2021, +514%
Worst calendar year
2023, -54%

BRIL 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. 2000 starts on Feb 1, 2000; 2026 runs to Sep 25, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₪12.08₪17.00₪9.57₪13.19+9.2%306.9K185
2025₪23.50₪28.00₪11.68₪12.08-48.6%668.2K197
2024₪10.03₪24.00₪7.65₪23.50+128.8%1.8M195
2023₪23.01₪25.75₪7.72₪10.27-54.2%1.6M198
2022₪37.95₪47.39₪21.33₪22.40-38.6%2.6M197
2021₪6.20₪65.00₪5.48₪36.50+514.4%9.8M195
2020₪5.94₪7.23₪3.35₪5.94+2.4%2.1M199
2019₪6.57₪7.73₪5.41₪5.80-11.7%343.6K202
2018₪10.14₪10.83₪6.50₪6.57-35.1%185.3K208
2017₪16.69₪21.44₪9.75₪10.12-36.3%494.3K194
2016₪21.80₪23.01₪15.70₪15.88-27.2%235.1K198
2015₪20.67₪25.62₪18.49₪21.80+5.5%142.1K198
2014₪23.24₪25.99₪19.09₪20.67-11.1%583.4K195
2013₪32.13₪34.72₪22.49₪23.24-27.7%460.1K194
2012₪33.51₪36.98₪22.59₪32.13-0.7%297.4K204
2011₪48.17₪64.48₪25.98₪32.35-29.6%538.4K210
2010₪34.93₪49.87₪34.93₪45.97+31.6%871.5K207
2009₪18.45₪42.45₪17.72₪34.93+89.3%708.6K208
2008₪34.87₪36.56₪15.21₪18.45-47.1%1.5M209
2007₪45.21₪93,662₪34.87₪34.87-22.9%1.3M206
2006₪35.06₪48.21₪31.37₪45.21+29.8%477K250
2005₪29.77₪38.04₪25.88₪34.84+17.9%1.1M244
2004₪8.36₪31.06₪8.36₪29.55+253.3%453K221
2003₪10.75₪10.75₪8.22₪8.36-22.2%83.5K220
2002₪3.17₪12.67₪3.17₪10.75+239.6%81.1K245
2001₪3.17₪3.17₪3.17₪3.170.0%0261
2000₪3.17₪3.17₪3.17₪3.17n/a1.1K239

BRIL monthly closes, last 12 months

MonthMonth end closeChange
September 2026₪13.19+17.3%
August 2026₪11.24-18.5%
July 2026₪13.79+16.6%
June 2026₪11.83-5.4%
May 2026₪12.50-4.9%
April 2026₪13.14-3.1%
March 2026₪13.56-0.7%
February 2026₪13.65-10.6%
January 2026₪15.26+26.3%
December 2025₪12.08-15.7%
November 2025₪14.33-1.1%
October 2025₪14.49-8.9%

About the BRIL data

Daily bars. 5,679 sessions from Feb 1, 2000 to Sep 25, 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 24, 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 Feb 1, 2000, 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/BRIL/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TASE

  • BOTI Bonei Hatichon Civil Engineering & Infrastructures Ltd.
  • BRAM Bram Industries Ltd.
  • BRAN Baran Group Ltd
  • BRIH Rav-Bariach (08) Industries Ltd.
  • BRKT Bareket Capital Ltd
  • BRMG Brimag Digital Age Ltd.
  • BRND Brand Group (M.G) Ltd
  • BSEN Bet Shemesh Engines Holdings (1997) Ltd

Common questions

BRIL share price history

Start with any symbol.

Start free