TASE · BRMG · stock
Brimag Digital Age Ltd. (BRMG) stock price history
Every TASE trading session of Brimag Digital Age Ltd. from Sep 12, 2005 to Nov 12, 2026: 3,227 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.
BRMG adjusted close, 2005 to 2026
- ₪43.39
- All time high, 2021
- ₪26.69
- 52 week high, ₪17.77 low
- 3,227
- 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.
BRMG key facts
- Brimag Digital Age Ltd. (BRMG) closed at ₪19.71 on Nov 12, 2026 on TASE.
- BRMG's all time high close is ₪43.39, set on Dec 16, 2021; its all time low close is ₪5.87 on Aug 22, 2012.
- BRMG's 52 week range is ₪17.77 to ₪26.69.
- BRMG returned -21.4% over the year to Nov 12, 2026 and -51.1% over five years.
- Over ten years BRMG returned +36%, +3.2% a year compounded.
- BRMG's deepest drawdown was -78.1% from Dec 16, 2021 to Oct 26, 2023.
- DataCedar holds 3,227 daily sessions of BRMG history from Sep 12, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BRMG price chart, 2005 to 2026
BRMG returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.4% |
| 3 months | -1.7% |
| 6 months | -20.8% |
| Year to date | -13.8% |
| 1 year | -21.4% |
| 3 years | +66.7% |
| 5 years | -51.1% |
| 10 years | +36.4% |
| Since Sep 12, 2005 | +165.1% |
| Compound annual growth, 21.2 years | +4.7% |
BRMG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪43.39 on Dec 16, 2021
- All time low close
- ₪5.87 on Aug 22, 2012
- 52 week high
- ₪26.69 on Nov 25, 2025
- 52 week low
- ₪17.77 on Jul 1, 2026
- Deepest drawdown
- -78.1% from Dec 16, 2021 to Oct 26, 2023, not yet recovered
- Best single session
- +30.6% on Oct 8, 2013
- Worst single session
- -20.7% on Mar 9, 2020
- Volatility, 1 year annualised
- 32.3%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2005
- 2.7×
- Best calendar year
- 2009, +145%
- Worst calendar year
- 2011, -69%
BRMG 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 Sep 12, 2005; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪23.01 | ₪25.25 | ₪17.77 | ₪19.71 | -13.0% | 591.9K | 148 |
| 2025 | ₪15.87 | ₪28.78 | ₪15.70 | ₪22.66 | +44.1% | 991.1K | 183 |
| 2024 | ₪12.88 | ₪17.54 | ₪10.00 | ₪15.72 | +19.7% | 865.6K | 151 |
| 2023 | ₪17.06 | ₪22.63 | ₪9.01 | ₪13.13 | -22.8% | 907.2K | 155 |
| 2022 | ₪38.93 | ₪41.97 | ₪16.52 | ₪17.00 | -56.1% | 815.9K | 162 |
| 2021 | ₪21.15 | ₪43.68 | ₪19.74 | ₪38.69 | +84.3% | 1.2M | 157 |
| 2020 | ₪13.56 | ₪21.28 | ₪7.99 | ₪21.00 | +54.9% | 443.5K | 129 |
| 2019 | ₪14.82 | ₪17.97 | ₪12.24 | ₪13.56 | -10.3% | 636.7K | 129 |
| 2018 | ₪17.72 | ₪19.05 | ₪13.98 | ₪15.11 | -13.3% | 406.9K | 137 |
| 2017 | ₪19.93 | ₪22.46 | ₪13.13 | ₪17.43 | -11.9% | 1.3M | 143 |
| 2016 | ₪11.55 | ₪19.97 | ₪10.27 | ₪19.78 | +97.5% | 514.6K | 127 |
| 2015 | ₪9.46 | ₪11.41 | ₪9.07 | ₪10.02 | +5.1% | 201.9K | 113 |
| 2014 | ₪12.95 | ₪15.40 | ₪9.17 | ₪9.53 | -29.4% | 923.1K | 130 |
| 2013 | ₪8.47 | ₪13.73 | ₪8.47 | ₪13.50 | +59.4% | 826.3K | 188 |
| 2012 | ₪8.01 | ₪8.77 | ₪5.87 | ₪8.47 | +5.7% | 111.7K | 137 |
| 2011 | ₪25.76 | ₪25.76 | ₪8.01 | ₪8.01 | -68.9% | 169.6K | 154 |
| 2010 | ₪16.91 | ₪27.32 | ₪16.05 | ₪25.77 | +52.4% | 640.6K | 146 |
| 2009 | ₪7.67 | ₪20.06 | ₪6.68 | ₪16.91 | +145.0% | 589.5K | 142 |
| 2008 | ₪16.92 | ₪18.91 | ₪6.47 | ₪6.90 | -58.8% | 1.8M | 140 |
| 2007 | ₪11.10 | ₪57,243 | ₪11.10 | ₪16.75 | +53.1% | 1.9M | 173 |
| 2006 | ₪8.97 | ₪11.44 | ₪7.61 | ₪10.95 | +27.1% | 305.4K | 221 |
| 2005 | ₪7.65 | ₪8.73 | ₪7.06 | ₪8.61 | n/a | 1.3M | 62 |
BRMG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₪19.71 | -2.2% |
| October 2026 | ₪20.15 | -1.1% |
| September 2026 | ₪20.37 | +5.7% |
| August 2026 | ₪19.28 | -6.5% |
| July 2026 | ₪20.61 | +10.3% |
| June 2026 | ₪18.69 | -21.3% |
| May 2026 | ₪23.76 | -3.6% |
| April 2026 | ₪24.66 | +7.1% |
| March 2026 | ₪23.02 | +1.9% |
| February 2026 | ₪22.59 | -2.1% |
| January 2026 | ₪23.07 | +1.8% |
| December 2025 | ₪22.66 | -9.9% |
About the BRMG data
Daily bars. 3,227 sessions from Sep 12, 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 12, 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 Sep 12, 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%3ABRMG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
BRMG share price history
