Kardan Real Estate Enterprise and Development Ltd (TLV:KARE)
Israel · Delayed Price · Currency is ILS · Price in ILA 571.20
+19.90 (3.61%)
Apr 3, 2026, 1:47 PM IDT
TLV:KARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 551.30 | 578.00 | 551.30 | 571.20 | 571.20 | 3.61% | 6,956 |
| Mar 31, 2026 | 519.80 | 561.80 | 519.80 | 551.30 | 551.30 | 6.06% | 17,244 |
| Mar 30, 2026 | 540.10 | 539.10 | 513.90 | 519.80 | 519.80 | -3.76% | 26,962 |
| Mar 27, 2026 | 551.00 | 569.90 | 500.00 | 540.10 | 540.10 | -4.74% | 17,858 |
| Mar 26, 2026 | 563.10 | 593.50 | 549.00 | 567.00 | 550.96 | 0.69% | 8,255 |
| Mar 25, 2026 | 595.00 | 595.00 | 546.40 | 563.10 | 547.17 | 1.02% | 7,897 |
| Mar 24, 2026 | 594.90 | 594.90 | 545.60 | 557.40 | 541.63 | -3.36% | 7,714 |
| Mar 23, 2026 | 580.30 | 586.20 | 572.50 | 576.80 | 560.48 | -0.60% | 11,917 |
| Mar 20, 2026 | 560.50 | 589.80 | 560.50 | 580.30 | 563.88 | 3.53% | 6,903 |
| Mar 19, 2026 | 582.00 | 582.00 | 559.90 | 560.50 | 544.64 | -3.69% | 109,959 |
| Mar 18, 2026 | 566.30 | 595.00 | 556.40 | 582.00 | 565.53 | 2.77% | 86,389 |
| Mar 17, 2026 | 553.40 | 587.70 | 546.10 | 566.30 | 550.28 | 2.33% | 23,904 |
| Mar 16, 2026 | 568.10 | 560.00 | 542.00 | 553.40 | 537.74 | -2.59% | 88,527 |
| Mar 13, 2026 | 571.80 | 582.10 | 548.00 | 568.10 | 552.03 | -0.65% | 15,207 |
| Mar 12, 2026 | 584.90 | 589.70 | 563.30 | 571.80 | 555.62 | -2.24% | 21,399 |
| Mar 11, 2026 | 594.90 | 594.90 | 580.00 | 584.90 | 568.35 | -1.68% | 6,596 |
| Mar 10, 2026 | 594.90 | 604.40 | 587.00 | 594.90 | 578.07 | - | 17,595 |
| Mar 9, 2026 | 614.00 | 614.00 | 590.00 | 594.90 | 578.07 | -3.27% | 19,754 |
| Mar 6, 2026 | 618.80 | 618.80 | 605.90 | 615.00 | 597.60 | -0.61% | 19,466 |
| Mar 5, 2026 | 571.60 | 623.90 | 571.60 | 618.80 | 601.29 | 8.26% | 53,485 |
| Mar 4, 2026 | 571.00 | 581.70 | 559.90 | 571.60 | 555.43 | 0.11% | 25,888 |
| Mar 2, 2026 | 513.30 | 585.00 | 513.30 | 571.00 | 554.85 | 11.24% | 212,334 |
| Feb 27, 2026 | 497.80 | 525.70 | 495.50 | 513.30 | 498.78 | 3.11% | 11,867 |
| Feb 26, 2026 | 509.70 | 515.80 | 487.00 | 497.80 | 483.72 | -2.33% | 32,028 |
| Feb 25, 2026 | 550.00 | 550.00 | 499.60 | 509.70 | 495.28 | -1.30% | 22,267 |
| Feb 24, 2026 | 539.00 | 539.50 | 513.70 | 516.40 | 501.79 | -4.28% | 42,067 |
| Feb 23, 2026 | 555.30 | 560.30 | 523.30 | 539.50 | 524.24 | -2.85% | 31,596 |
| Feb 20, 2026 | 555.20 | 565.90 | 553.00 | 555.30 | 539.59 | 0.02% | 10,075 |
| Feb 19, 2026 | 553.20 | 562.30 | 549.70 | 555.20 | 539.49 | 0.36% | 42,485 |
| Feb 18, 2026 | 552.50 | 565.10 | 547.30 | 553.20 | 537.55 | 0.13% | 49,548 |
| Feb 17, 2026 | 561.50 | 561.50 | 548.00 | 552.50 | 536.87 | -1.60% | 34,801 |
| Feb 16, 2026 | 558.00 | 589.60 | 558.00 | 561.50 | 545.61 | 0.63% | 75,515 |
| Feb 13, 2026 | 555.00 | 567.50 | 544.50 | 558.00 | 542.21 | 0.54% | 16,522 |
| Feb 12, 2026 | 566.40 | 573.00 | 552.50 | 555.00 | 539.30 | -2.01% | 74,192 |
| Feb 11, 2026 | 569.60 | 584.70 | 556.20 | 566.40 | 550.38 | -0.56% | 13,358 |
| Feb 10, 2026 | 548.40 | 578.90 | 548.40 | 569.60 | 553.49 | 3.87% | 49,047 |
| Feb 9, 2026 | 549.00 | 559.90 | 542.40 | 548.40 | 532.89 | -0.11% | 81,829 |
| Feb 6, 2026 | 540.00 | 562.20 | 540.00 | 549.00 | 533.47 | 1.67% | 51,155 |
| Feb 5, 2026 | 560.00 | 567.40 | 540.00 | 540.00 | 524.72 | -3.57% | 1,017,040 |
| Feb 4, 2026 | 560.00 | 571.90 | 560.00 | 560.00 | 544.16 | - | 50,888 |
| Feb 3, 2026 | 573.50 | 576.20 | 560.00 | 560.00 | 544.16 | -2.35% | 49,028 |
| Feb 2, 2026 | 603.30 | 603.30 | 570.00 | 573.50 | 557.28 | -4.94% | 37,471 |
| Jan 30, 2026 | 609.10 | 608.60 | 590.20 | 603.30 | 586.23 | -0.95% | 28,547 |
| Jan 29, 2026 | 613.50 | 616.00 | 602.00 | 609.10 | 591.87 | -0.72% | 30,538 |
| Jan 28, 2026 | 627.20 | 627.20 | 609.10 | 613.50 | 596.14 | -2.18% | 34,038 |
| Jan 27, 2026 | 637.20 | 644.40 | 625.00 | 627.20 | 609.46 | -1.57% | 14,067 |
| Jan 26, 2026 | 630.40 | 640.90 | 615.00 | 637.20 | 619.17 | 1.08% | 37,749 |
| Jan 23, 2026 | 633.20 | 646.00 | 614.20 | 630.40 | 612.57 | -0.44% | 27,271 |
| Jan 22, 2026 | 605.50 | 642.00 | 605.50 | 633.20 | 615.29 | 5.32% | 21,074 |
| Jan 21, 2026 | 615.20 | 642.40 | 601.20 | 601.20 | 584.19 | -2.28% | 59,699 |