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 Nov 12, 2026: 4,164 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.
₪11.57-18.5% over one year
20052010201520202025
₪63.72
All time high, 2021
₪16.88
52 week high, ₪9.72 low
4,164
Daily sessions since 2000

Last updated Nov 12, 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 ₪11.57 on Nov 12, 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 ₪9.72 to ₪16.88.
  • BRIL returned -18.5% over the year to Nov 12, 2026 and -79.9% over five years.
  • Over ten years BRIL returned -40%, -4.9% a year compounded.
  • BRIL's deepest drawdown was -94.6% from May 16, 2007 to Apr 13, 2020.
  • DataCedar holds 4,164 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 Nov 12, 2026₪3.17₪8.41₪22.35₪59.37200020052010201520202025
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 Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-2.5%
3 months-8.9%
6 months-18.6%
Year to date-4.5%
1 year-18.5%
3 years+41.7%
5 years-79.9%
10 years-39.8%
Since Feb 1, 2000+265.5%
Compound annual growth, 26.8 years+5.0%

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
₪16.88 on Jan 5, 2026
52 week low
₪9.72 on Jun 8, 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
-21.8% on Apr 1, 2020
Volatility, 1 year annualised
66.7%
Sessions closing higher, 1 year
42%
Growth of 1 since 2000
3.7×
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 Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₪15.39₪16.88₪9.72₪11.57-4.2%244.5K141
2025₪23.50₪28.00₪11.86₪12.08-48.6%510.2K131
2024₪10.03₪24.00₪7.65₪23.50+128.8%1.2M141
2023₪23.01₪25.75₪7.72₪10.27-54.2%1.1M144
2022₪37.95₪47.39₪21.33₪22.40-38.6%2.3M171
2021₪6.20₪65.00₪5.55₪36.50+514.4%9.3M181
2020₪5.94₪7.23₪3.35₪5.94-3.6%2M124
2019₪6.38₪7.64₪5.41₪6.16-9.6%159.5K142
2018₪10.83₪10.83₪6.66₪6.82-37.4%87.9K127
2017₪16.69₪21.44₪9.75₪10.90-31.4%324.2K100
2016₪22.37₪23.01₪15.70₪15.88-26.8%79.6K119
2015₪19.98₪25.55₪18.49₪21.70+0.9%101.9K123
2014₪23.73₪25.99₪19.09₪21.50-7.5%426.2K103
2013₪32.13₪34.72₪22.49₪23.24-27.7%370.9K115
2012₪34.93₪36.98₪22.59₪32.13-0.7%221K124
2011₪48.17₪52.72₪25.98₪32.35-29.6%422.1K118
2010₪34.93₪49.87₪34.93₪45.97+31.6%641.2K158
2009₪18.45₪42.45₪17.96₪34.93+89.3%574.6K141
2008₪34.87₪36.56₪15.21₪18.45-52.5%813.2K125
2007₪45.21₪93,662₪35.86₪38.86-14.0%1.1M158
2006₪35.06₪48.21₪31.37₪45.21+29.8%363.4K189
2005₪29.77₪38.04₪27.38₪34.84+19.3%411.4K166
2004₪8.36₪31.06₪8.36₪29.21+249.3%324.8K162
2003₪10.75₪10.75₪8.22₪8.36-22.2%77.4K217
2002₪3.17₪12.67₪3.17₪10.75+239.6%80.8K244
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
November 2026₪11.57+2.3%
October 2026₪11.31-14.3%
September 2026₪13.19+17.3%
August 2026₪11.24-18.9%
July 2026₪13.86+10.5%
June 2026₪12.54+0.9%
May 2026₪12.43-5.4%
April 2026₪13.14-6.0%
March 2026₪13.98+2.4%
February 2026₪13.65-12.4%
January 2026₪15.59+29.1%
December 2025₪12.08-20.3%

About the BRIL data

Daily bars. 4,164 sessions from Feb 1, 2000 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 11, 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/tase%3ABRIL/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