Global Knafaim Leasing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	100.00	102.00	99.90	100.00	100.00	-	301,320
Apr 28, 2026	100.50	102.50	99.90	100.00	100.00	-0.50%	259,396
Apr 27, 2026	97.80	101.00	98.00	100.50	100.50	2.76%	418,825
Apr 24, 2026	96.20	97.90	96.40	97.80	97.80	1.66%	2,046
Apr 23, 2026	98.30	100.40	95.60	96.20	96.20	-2.14%	97,448
Apr 20, 2026	98.30	98.30	98.20	98.30	98.30	-	4,738,015
Apr 17, 2026	98.30	98.30	98.30	98.30	98.30	-	245,008
Apr 16, 2026	98.40	98.50	96.30	98.30	98.30	-0.10%	795,149
Apr 15, 2026	98.40	100.00	100.00	98.40	98.40	-	20
Apr 14, 2026	98.50	100.00	96.10	98.40	98.40	-0.10%	52,356
Apr 13, 2026	104.30	104.30	98.00	98.50	98.50	3.90%	578,401
Apr 10, 2026	94.00	97.80	94.00	94.80	94.80	0.64%	64,767
Apr 9, 2026	93.90	95.10	92.80	94.20	94.20	0.32%	3,169,667
Apr 6, 2026	92.60	94.70	92.10	93.90	93.90	1.40%	119,639
Apr 3, 2026	89.80	94.00	85.00	92.60	92.60	3.12%	70,118
Mar 31, 2026	99.60	108.50	88.00	89.80	89.80	-9.84%	517,605
Mar 30, 2026	100.10	108.70	89.00	99.60	99.60	34.23%	753,486
Mar 27, 2026	74.20	73.50	73.50	74.20	74.20	-	16
Mar 26, 2026	74.20	74.20	74.20	74.20	74.20	-	5
Mar 25, 2026	76.40	74.30	74.20	74.20	74.20	-2.88%	16,046
Mar 24, 2026	76.60	76.60	72.30	76.40	76.40	-0.26%	34,589
Mar 23, 2026	76.20	81.60	75.80	76.60	76.60	0.52%	12,367
Mar 20, 2026	79.10	76.30	76.20	76.20	76.20	-3.67%	13,013
Mar 19, 2026	79.30	78.50	75.40	79.10	79.10	-0.25%	662
Mar 18, 2026	79.30	81.40	81.40	79.30	79.30	-	35
Mar 17, 2026	79.30	79.30	79.30	79.30	79.30	-	22
Mar 16, 2026	78.70	83.00	76.20	79.30	79.30	0.76%	166,924
Mar 13, 2026	78.70	78.70	78.70	78.70	78.70	-	9
Mar 12, 2026	78.90	74.20	74.20	78.70	78.70	-0.25%	81
Mar 11, 2026	78.50	79.40	79.40	78.90	78.90	0.51%	1,241
Mar 10, 2026	78.50	78.50	71.60	78.50	78.50	-	109,308
Mar 9, 2026	78.50	78.50	78.50	78.50	78.50	-	6
Mar 6, 2026	79.50	78.60	77.40	78.50	78.50	-1.26%	115,208
Mar 5, 2026	79.10	80.20	71.20	79.50	79.50	0.51%	35,338
Mar 4, 2026	78.50	79.30	78.50	79.10	79.10	0.76%	2,690
Mar 2, 2026	78.50	79.70	78.50	78.50	78.50	-	92,429
Feb 27, 2026	78.50	78.50	78.50	78.50	78.50	-	6
Feb 26, 2026	78.50	78.50	77.50	78.50	78.50	-	37,747
Feb 25, 2026	78.10	78.50	77.20	78.50	78.50	0.51%	64,083
Feb 24, 2026	78.20	78.20	77.20	78.10	78.10	-0.13%	533
Feb 19, 2026	78.20	78.20	78.20	78.20	78.20	-	49
Feb 18, 2026	78.20	70.50	70.50	78.20	78.20	-	5
Feb 17, 2026	77.50	78.50	78.50	78.20	78.20	0.90%	1,746
Feb 16, 2026	78.40	78.60	77.50	77.50	77.50	-1.15%	153,161
Feb 13, 2026	78.20	78.60	78.20	78.40	78.40	0.26%	23,909
Feb 12, 2026	76.20	79.20	77.10	78.20	78.20	2.62%	60,956
Feb 11, 2026	74.00	76.20	70.60	76.20	76.20	2.97%	123,105
Feb 10, 2026	73.60	74.80	73.30	74.00	74.00	0.54%	445,870
Feb 9, 2026	74.20	74.80	72.90	73.60	73.60	-0.81%	5,236,203
Feb 6, 2026	74.30	74.30	72.30	74.20	74.20	-0.13%	286