Afcon Holdings Ltd (TLV:AFHL)
Israel · Delayed Price · Currency is ILS · Price in ILA 46,850
+1,400 (3.08%)
Nov 6, 2026, 1:46 PM IST
Afcon Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 45,830.00 | 47,610.00 | 45,550.00 | 46,850.00 | 46,850.00 | 3.08% | 8,752 |
| Nov 5, 2026 | 47,370.00 | 47,590.00 | 45,270.00 | 45,450.00 | 45,450.00 | -4.05% | 142,643 |
| Nov 4, 2026 | 48,980.00 | 48,980.00 | 46,620.00 | 47,370.00 | 47,370.00 | -1.46% | 12,616 |
| Nov 3, 2026 | 49,520.00 | 49,530.00 | 47,700.00 | 48,070.00 | 48,070.00 | -2.93% | 5,342 |
| Nov 2, 2026 | 49,090.00 | 50,440.00 | 47,950.00 | 49,520.00 | 49,520.00 | 0.88% | 8,381 |
| Oct 30, 2026 | 51,420.00 | 51,420.00 | 48,750.00 | 49,090.00 | 49,090.00 | -5.60% | 6,327 |
| Oct 29, 2026 | 52,000.00 | 52,590.00 | 50,140.00 | 52,000.00 | 52,000.00 | - | 21,333 |
| Oct 28, 2026 | 55,790.00 | 55,790.00 | 51,300.00 | 52,000.00 | 52,000.00 | -6.79% | 10,571 |
| Oct 26, 2026 | 55,370.00 | 56,200.00 | 54,160.00 | 55,790.00 | 55,790.00 | 0.76% | 9,731 |
| Oct 23, 2026 | 56,600.00 | 57,300.00 | 54,510.00 | 55,370.00 | 55,370.00 | -2.17% | 1,925 |
| Oct 22, 2026 | 57,390.00 | 57,400.00 | 55,800.00 | 56,600.00 | 56,600.00 | -0.23% | 2,362 |
| Oct 21, 2026 | 56,300.00 | 57,340.00 | 55,740.00 | 56,730.00 | 56,730.00 | 0.76% | 2,750 |
| Oct 20, 2026 | 56,300.00 | 56,990.00 | 55,510.00 | 56,300.00 | 56,300.00 | - | 3,095 |
| Oct 19, 2026 | 56,100.00 | 57,000.00 | 55,250.00 | 56,300.00 | 56,300.00 | 0.36% | 4,849 |
| Oct 16, 2026 | 54,640.00 | 56,500.00 | 54,640.00 | 56,100.00 | 56,100.00 | 2.67% | 2,055 |
| Oct 15, 2026 | 54,550.00 | 55,740.00 | 53,900.00 | 54,640.00 | 54,640.00 | -1.28% | 6,271 |
| Oct 14, 2026 | 54,000.00 | 56,200.00 | 52,840.00 | 55,350.00 | 55,350.00 | 4.71% | 25,086 |
| Oct 13, 2026 | 51,990.00 | 52,990.00 | 51,300.00 | 52,860.00 | 52,860.00 | 1.67% | 18,260 |
| Oct 12, 2026 | 51,600.00 | 53,190.00 | 50,240.00 | 51,990.00 | 51,990.00 | 0.76% | 11,269 |
| Oct 9, 2026 | 49,840.00 | 51,830.00 | 48,620.00 | 51,600.00 | 51,600.00 | 3.53% | 30,132 |
| Oct 8, 2026 | 50,000.00 | 52,850.00 | 48,780.00 | 49,840.00 | 49,840.00 | -0.32% | 26,873 |
| Oct 7, 2026 | 50,940.00 | 53,250.00 | 50,000.00 | 50,000.00 | 50,000.00 | -1.83% | 12,100 |
| Oct 6, 2026 | 53,050.00 | 54,460.00 | 50,930.00 | 50,930.00 | 50,930.00 | -4.00% | 16,332 |
| Oct 5, 2026 | 54,700.00 | 56,380.00 | 51,550.00 | 53,050.00 | 53,050.00 | -2.91% | 28,589 |
| Oct 1, 2026 | 58,440.00 | 58,980.00 | 54,640.00 | 54,640.00 | 54,640.00 | -6.50% | 9,084 |
| Sep 30, 2026 | 57,000.00 | 58,830.00 | 55,550.00 | 58,440.00 | 58,440.00 | 2.54% | 6,602 |
| Sep 29, 2026 | 56,520.00 | 57,720.00 | 55,260.00 | 56,990.00 | 56,990.00 | 0.83% | 3,971 |
| Sep 28, 2026 | 54,030.00 | 56,530.00 | 53,300.00 | 56,520.00 | 56,520.00 | 4.61% | 3,095 |
| Sep 24, 2026 | 55,780.00 | 55,780.00 | 52,850.00 | 54,030.00 | 54,030.00 | -3.14% | 5,453 |
| Sep 23, 2026 | 53,030.00 | 56,380.00 | 53,030.00 | 55,780.00 | 55,780.00 | 5.19% | 5,855 |
| Sep 22, 2026 | 54,100.00 | 55,500.00 | 52,120.00 | 53,030.00 | 53,030.00 | -0.56% | 8,118 |
| Sep 17, 2026 | 52,000.00 | 55,170.00 | 51,750.00 | 53,330.00 | 53,330.00 | 3.92% | 13,969 |
| Sep 16, 2026 | 49,560.00 | 51,790.00 | 49,520.00 | 51,320.00 | 51,320.00 | 4.59% | 11,208 |
| Sep 15, 2026 | 49,070.00 | 50,250.00 | 48,270.00 | 49,070.00 | 49,070.00 | 0.76% | 5,748 |
| Sep 14, 2026 | 49,490.00 | 49,620.00 | 47,370.00 | 48,700.00 | 48,700.00 | -1.28% | 5,761 |
| Sep 10, 2026 | 52,350.00 | 52,720.00 | 48,600.00 | 49,330.00 | 49,330.00 | -5.77% | 6,670 |
| Sep 9, 2026 | 53,790.00 | 54,000.00 | 51,850.00 | 52,350.00 | 52,350.00 | -2.68% | 5,955 |
| Sep 8, 2026 | 53,480.00 | 55,730.00 | 52,590.00 | 53,790.00 | 53,790.00 | 3.50% | 28,258 |
| Sep 7, 2026 | 52,290.00 | 52,290.00 | 51,230.00 | 51,970.00 | 51,970.00 | -0.61% | 3,782 |
| Sep 4, 2026 | 52,290.00 | 52,300.00 | 51,140.00 | 52,290.00 | 52,290.00 | - | 3,387 |
| Sep 3, 2026 | 51,420.00 | 52,390.00 | 50,880.00 | 52,290.00 | 52,290.00 | 1.69% | 4,884 |
| Sep 2, 2026 | 51,800.00 | 53,270.00 | 50,630.00 | 51,420.00 | 51,420.00 | -0.73% | 13,777 |
| Sep 1, 2026 | 49,880.00 | 51,800.00 | 48,300.00 | 51,800.00 | 51,800.00 | 3.85% | 9,499 |
| Aug 31, 2026 | 53,630.00 | 54,160.00 | 49,880.00 | 49,880.00 | 49,880.00 | -6.99% | 72,885 |
| Aug 28, 2026 | 53,530.00 | 54,600.00 | 52,820.00 | 53,630.00 | 53,630.00 | 2.07% | 4,419 |
| Aug 27, 2026 | 51,820.00 | 53,340.00 | 51,590.00 | 52,540.00 | 52,540.00 | 1.39% | 7,508 |
| Aug 26, 2026 | 53,160.00 | 53,170.00 | 49,010.00 | 51,820.00 | 51,820.00 | -2.52% | 14,454 |
| Aug 25, 2026 | 52,220.00 | 54,790.00 | 52,150.00 | 53,160.00 | 53,160.00 | 1.80% | 21,640 |
| Aug 24, 2026 | 56,110.00 | 56,350.00 | 52,190.00 | 52,220.00 | 52,220.00 | -5.52% | 38,555 |
| Aug 21, 2026 | 54,750.00 | 56,860.00 | 54,750.00 | 55,270.00 | 55,270.00 | 0.95% | 8,356 |