Kardan Real Estate Enterprise and Development Ltd (TLV:KARE)
Israel · Delayed Price · Currency is ILS · Price in ILA 568.10
-3.70 (-0.65%)
Mar 13, 2026, 1:44 PM IDT
TLV:KARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 571.80 | 582.10 | 548.00 | 568.10 | 568.10 | -0.65% | 15,207 |
| Mar 12, 2026 | 584.90 | 589.70 | 563.30 | 571.80 | 571.80 | -2.24% | 21,399 |
| Mar 11, 2026 | 594.90 | 594.90 | 580.00 | 584.90 | 584.90 | -1.68% | 6,596 |
| Mar 10, 2026 | 594.90 | 604.40 | 587.00 | 594.90 | 594.90 | - | 17,595 |
| Mar 9, 2026 | 614.00 | 614.00 | 590.00 | 594.90 | 594.90 | -3.27% | 19,754 |
| Mar 6, 2026 | 618.80 | 618.80 | 605.90 | 615.00 | 615.00 | -0.61% | 19,466 |
| Mar 5, 2026 | 571.60 | 623.90 | 571.60 | 618.80 | 618.80 | 8.26% | 53,485 |
| Mar 4, 2026 | 571.00 | 581.70 | 559.90 | 571.60 | 571.60 | 0.11% | 25,888 |
| Mar 2, 2026 | 513.30 | 585.00 | 513.30 | 571.00 | 571.00 | 11.24% | 212,334 |
| Feb 27, 2026 | 497.80 | 525.70 | 495.50 | 513.30 | 513.30 | 3.11% | 11,867 |
| Feb 26, 2026 | 509.70 | 515.80 | 487.00 | 497.80 | 497.80 | -2.33% | 32,028 |
| Feb 25, 2026 | 550.00 | 550.00 | 499.60 | 509.70 | 509.70 | -1.30% | 22,267 |
| Feb 24, 2026 | 539.00 | 539.50 | 513.70 | 516.40 | 516.40 | -4.28% | 42,067 |
| Feb 23, 2026 | 555.30 | 560.30 | 523.30 | 539.50 | 539.50 | -2.85% | 31,596 |
| Feb 20, 2026 | 555.20 | 565.90 | 553.00 | 555.30 | 555.30 | 0.02% | 10,075 |
| Feb 19, 2026 | 553.20 | 562.30 | 549.70 | 555.20 | 555.20 | 0.36% | 42,485 |
| Feb 18, 2026 | 552.50 | 565.10 | 547.30 | 553.20 | 553.20 | 0.13% | 49,548 |
| Feb 17, 2026 | 561.50 | 561.50 | 548.00 | 552.50 | 552.50 | -1.60% | 34,801 |
| Feb 16, 2026 | 558.00 | 589.60 | 558.00 | 561.50 | 561.50 | 0.63% | 75,515 |
| Feb 13, 2026 | 555.00 | 567.50 | 544.50 | 558.00 | 558.00 | 0.54% | 16,522 |
| Feb 12, 2026 | 566.40 | 573.00 | 552.50 | 555.00 | 555.00 | -2.01% | 74,192 |
| Feb 11, 2026 | 569.60 | 584.70 | 556.20 | 566.40 | 566.40 | -0.56% | 13,358 |
| Feb 10, 2026 | 548.40 | 578.90 | 548.40 | 569.60 | 569.60 | 3.87% | 49,047 |
| Feb 9, 2026 | 549.00 | 559.90 | 542.40 | 548.40 | 548.40 | -0.11% | 81,829 |
| Feb 6, 2026 | 540.00 | 562.20 | 540.00 | 549.00 | 549.00 | 1.67% | 51,155 |
| Feb 5, 2026 | 560.00 | 567.40 | 540.00 | 540.00 | 540.00 | -3.57% | 1,017,040 |
| Feb 4, 2026 | 560.00 | 571.90 | 560.00 | 560.00 | 560.00 | - | 50,888 |
| Feb 3, 2026 | 573.50 | 576.20 | 560.00 | 560.00 | 560.00 | -2.35% | 49,028 |
| Feb 2, 2026 | 603.30 | 603.30 | 570.00 | 573.50 | 573.50 | -4.94% | 37,471 |
| Jan 30, 2026 | 609.10 | 608.60 | 590.20 | 603.30 | 603.30 | -0.95% | 28,547 |
| Jan 29, 2026 | 613.50 | 616.00 | 602.00 | 609.10 | 609.10 | -0.72% | 30,538 |
| Jan 28, 2026 | 627.20 | 627.20 | 609.10 | 613.50 | 613.50 | -2.18% | 34,038 |
| Jan 27, 2026 | 637.20 | 644.40 | 625.00 | 627.20 | 627.20 | -1.57% | 14,067 |
| Jan 26, 2026 | 630.40 | 640.90 | 615.00 | 637.20 | 637.20 | 1.08% | 37,749 |
| Jan 23, 2026 | 633.20 | 646.00 | 614.20 | 630.40 | 630.40 | -0.44% | 27,271 |
| Jan 22, 2026 | 605.50 | 642.00 | 605.50 | 633.20 | 633.20 | 5.32% | 21,074 |
| Jan 21, 2026 | 615.20 | 642.40 | 601.20 | 601.20 | 601.20 | -2.28% | 59,699 |
| Jan 20, 2026 | 629.90 | 642.10 | 601.60 | 615.20 | 615.20 | -2.33% | 67,169 |
| Jan 19, 2026 | 655.80 | 655.80 | 625.10 | 629.90 | 629.90 | -3.95% | 56,173 |
| Jan 16, 2026 | 636.60 | 800.10 | 639.80 | 655.80 | 655.80 | 3.02% | 63,636 |
| Jan 15, 2026 | 644.70 | 650.30 | 627.70 | 636.60 | 636.60 | -1.26% | 28,475 |
| Jan 14, 2026 | 664.80 | 678.90 | 619.80 | 644.70 | 644.70 | -3.02% | 111,262 |
| Jan 13, 2026 | 674.50 | 688.70 | 659.50 | 664.80 | 664.80 | -1.44% | 49,957 |
| Jan 12, 2026 | 640.00 | 686.10 | 640.00 | 674.50 | 674.50 | 2.73% | 50,499 |
| Jan 9, 2026 | 659.20 | 696.50 | 645.90 | 656.60 | 656.60 | -0.39% | 11,982 |
| Jan 8, 2026 | 673.30 | 684.20 | 640.00 | 659.20 | 659.20 | -2.09% | 21,057 |
| Jan 7, 2026 | 730.00 | 746.80 | 673.30 | 673.30 | 673.30 | -5.85% | 47,772 |
| Jan 6, 2026 | 680.10 | 715.20 | 670.70 | 715.10 | 715.10 | 5.15% | 60,211 |
| Jan 5, 2026 | 606.60 | 717.10 | 602.20 | 680.10 | 680.10 | 12.12% | 56,204 |
| Jan 1, 2026 | 598.40 | 618.50 | 592.60 | 606.60 | 606.60 | 1.37% | 219,127 |