Kardan Real Estate Enterprise and Development Ltd (TLV:KARE)
Israel · Delayed Price · Currency is ILS · Price in ILA 601.40
-11.90 (-1.94%)
Aug 25, 2025, 4:44 PM IDT
TLV:KARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 589.80 | 605.60 | 577.40 | 583.70 | 583.70 | -1.03% | 20,273 |
| Aug 20, 2025 | 601.00 | 601.00 | 586.10 | 589.80 | 589.80 | -1.86% | 24,017 |
| Aug 19, 2025 | 607.00 | 626.70 | 594.60 | 601.00 | 601.00 | -0.99% | 27,947 |
| Aug 18, 2025 | 624.40 | 625.00 | 601.00 | 607.00 | 607.00 | -2.79% | 22,721 |
| Aug 17, 2025 | 612.40 | 630.00 | 612.40 | 624.40 | 624.40 | 1.96% | 14,020 |
| Aug 14, 2025 | 588.30 | 615.00 | 585.10 | 612.40 | 612.40 | 4.10% | 83,189 |
| Aug 13, 2025 | 580.40 | 595.30 | 579.50 | 588.30 | 588.30 | 1.36% | 151,588 |
| Aug 12, 2025 | 592.00 | 592.00 | 580.20 | 580.40 | 580.40 | -3.57% | 65,743 |
| Aug 11, 2025 | 621.40 | 621.40 | 583.50 | 601.90 | 601.90 | -3.14% | 46,097 |
| Aug 10, 2025 | 606.00 | 630.30 | 606.00 | 621.40 | 621.40 | 0.53% | 19,836 |
| Aug 7, 2025 | 602.20 | 618.10 | 591.00 | 618.10 | 618.10 | 2.64% | 1,061,259 |
| Aug 6, 2025 | 596.60 | 609.90 | 595.70 | 602.20 | 602.20 | 0.94% | 97,397 |
| Aug 5, 2025 | 605.00 | 665.00 | 596.60 | 596.60 | 596.60 | -7.00% | 88,163 |
| Aug 4, 2025 | 616.70 | 659.90 | 602.00 | 641.50 | 641.50 | 4.02% | 52,357 |
| Jul 31, 2025 | 617.00 | 625.00 | 591.40 | 616.70 | 616.70 | -0.05% | 98,746 |
| Jul 30, 2025 | 645.10 | 647.40 | 612.00 | 617.00 | 617.00 | -4.36% | 90,754 |
| Jul 29, 2025 | 650.00 | 655.00 | 644.00 | 645.10 | 645.10 | -0.75% | 21,149 |
| Jul 28, 2025 | 657.70 | 676.60 | 649.20 | 650.00 | 650.00 | -1.17% | 80,229 |
| Jul 27, 2025 | 659.70 | 681.70 | 648.90 | 657.70 | 657.70 | -0.30% | 27,396 |
| Jul 24, 2025 | 660.90 | 667.60 | 658.90 | 659.70 | 659.70 | -0.18% | 113,609 |
| Jul 23, 2025 | 656.00 | 666.00 | 650.50 | 660.90 | 660.90 | 0.75% | 66,373 |
| Jul 22, 2025 | 671.90 | 671.90 | 656.00 | 656.00 | 656.00 | -2.37% | 53,964 |
| Jul 21, 2025 | 678.90 | 684.50 | 670.60 | 671.90 | 671.90 | -1.02% | 28,046 |
| Jul 20, 2025 | 680.00 | 689.00 | 663.70 | 678.80 | 678.80 | -0.18% | 9,083 |
| Jul 17, 2025 | 648.70 | 680.00 | 648.70 | 680.00 | 680.00 | 4.83% | 42,029 |
| Jul 16, 2025 | 660.10 | 668.30 | 647.20 | 648.70 | 648.70 | -3.48% | 34,617 |
| Jul 15, 2025 | 676.60 | 690.40 | 669.20 | 672.10 | 672.10 | -0.67% | 40,297 |
| Jul 14, 2025 | 701.40 | 701.40 | 663.00 | 676.60 | 676.60 | -3.54% | 70,418 |
| Jul 13, 2025 | 754.90 | 754.90 | 695.90 | 701.40 | 701.40 | -6.04% | 36,501 |
| Jul 10, 2025 | 731.70 | 763.90 | 719.30 | 746.50 | 746.50 | 3.36% | 44,946 |
| Jul 9, 2025 | 728.00 | 755.60 | 700.00 | 722.20 | 722.20 | -0.80% | 95,390 |
| Jul 8, 2025 | 755.80 | 780.40 | 728.00 | 728.00 | 728.00 | -7.61% | 87,096 |
| Jul 7, 2025 | 784.00 | 789.90 | 766.90 | 788.00 | 788.00 | 0.51% | 485,427 |
| Jul 6, 2025 | 780.00 | 784.00 | 759.10 | 784.00 | 784.00 | 0.51% | 46,226 |
| Jul 3, 2025 | 783.90 | 799.00 | 759.80 | 780.00 | 780.00 | -0.10% | 69,868 |
| Jul 2, 2025 | 780.80 | 780.80 | 769.00 | 780.80 | 780.80 | 0.10% | 132,995 |
| Jul 1, 2025 | 752.20 | 808.90 | 752.20 | 780.00 | 780.00 | 3.70% | 902,993 |
| Jun 30, 2025 | 727.80 | 752.60 | 727.80 | 752.20 | 752.20 | 3.35% | 75,351 |
| Jun 29, 2025 | 686.70 | 739.00 | 686.60 | 727.80 | 727.80 | 5.99% | 62,708 |
| Jun 26, 2025 | 685.20 | 690.90 | 674.70 | 686.70 | 686.70 | 0.22% | 59,546 |
| Jun 25, 2025 | 676.10 | 686.60 | 670.00 | 685.20 | 685.20 | 1.35% | 105,412 |
| Jun 24, 2025 | 647.50 | 681.40 | 647.50 | 676.10 | 676.10 | 4.42% | 152,420 |
| Jun 23, 2025 | 632.50 | 661.50 | 601.10 | 647.50 | 647.50 | 2.37% | 74,821 |
| Jun 22, 2025 | 615.80 | 664.90 | 615.80 | 632.50 | 632.50 | 2.71% | 310,818 |
| Jun 19, 2025 | 611.00 | 618.20 | 611.00 | 615.80 | 615.80 | 0.79% | 70,395 |
| Jun 18, 2025 | 610.00 | 611.70 | 608.00 | 611.00 | 611.00 | 0.16% | 137,586 |
| Jun 17, 2025 | 598.40 | 624.00 | 598.40 | 610.00 | 610.00 | 1.94% | 617,352 |
| Jun 16, 2025 | 552.90 | 600.00 | 552.30 | 598.40 | 598.40 | 8.23% | 268,393 |
| Jun 15, 2025 | 520.10 | 557.00 | 520.10 | 552.90 | 552.90 | 4.14% | 71,410 |
| Jun 12, 2025 | 541.60 | 541.60 | 517.40 | 530.90 | 530.90 | -1.98% | 37,469 |