Kardan Real Estate Enterprise and Development Ltd (TLV:KARE)
Israel · Delayed Price · Currency is ILS · Price in ILA 640.00
-36.30 (-5.37%)
Nov 6, 2025, 5:28 PM IDT
TLV:KARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 676.30 | 676.30 | 640.00 | 640.00 | 640.00 | -5.37% | 168,756 |
| Nov 5, 2025 | 691.20 | 691.20 | 671.10 | 676.30 | 676.30 | -2.16% | 11,338 |
| Nov 4, 2025 | 705.80 | 705.80 | 682.00 | 691.20 | 691.20 | -2.07% | 14,906 |
| Nov 3, 2025 | 704.40 | 708.40 | 700.40 | 705.80 | 705.80 | 0.20% | 19,131 |
| Nov 2, 2025 | 704.10 | 708.00 | 698.90 | 704.40 | 704.40 | 0.04% | 9,325 |
| Oct 30, 2025 | 702.40 | 706.00 | 697.90 | 704.10 | 704.10 | 0.24% | 26,404 |
| Oct 29, 2025 | 689.90 | 705.80 | 689.90 | 702.40 | 702.40 | 1.81% | 8,604 |
| Oct 28, 2025 | 681.60 | 692.30 | 681.60 | 689.90 | 689.90 | 1.22% | 39,767 |
| Oct 27, 2025 | 661.10 | 694.00 | 661.00 | 681.60 | 681.60 | 3.10% | 20,919 |
| Oct 26, 2025 | 649.80 | 678.00 | 647.90 | 661.10 | 661.10 | 1.86% | 14,468 |
| Oct 23, 2025 | 644.20 | 660.90 | 639.00 | 649.00 | 649.00 | 0.75% | 45,419 |
| Oct 22, 2025 | 658.50 | 681.20 | 636.70 | 644.20 | 644.20 | -2.17% | 19,015 |
| Oct 21, 2025 | 671.80 | 685.00 | 640.00 | 658.50 | 658.50 | -1.98% | 24,080 |
| Oct 20, 2025 | 670.70 | 699.70 | 664.90 | 671.80 | 671.80 | 0.16% | 18,736 |
| Oct 19, 2025 | 717.70 | 726.80 | 670.20 | 670.70 | 670.70 | -6.55% | 27,379 |
| Oct 16, 2025 | 718.00 | 718.10 | 702.10 | 717.70 | 717.70 | -0.04% | 42,586 |
| Oct 15, 2025 | 689.50 | 737.60 | 689.50 | 718.00 | 718.00 | 4.21% | 107,433 |
| Oct 12, 2025 | 645.00 | 692.10 | 645.00 | 689.00 | 689.00 | 6.82% | 42,538 |
| Oct 9, 2025 | 667.00 | 667.00 | 623.40 | 645.00 | 645.00 | 5.53% | 50,028 |
| Oct 8, 2025 | 613.20 | 632.40 | 595.00 | 611.20 | 611.20 | -0.33% | 12,842 |
| Oct 5, 2025 | 619.20 | 655.00 | 604.00 | 613.20 | 613.20 | -0.97% | 41,793 |
| Sep 30, 2025 | 579.20 | 649.90 | 579.20 | 619.20 | 619.20 | 7.44% | 100,490 |
| Sep 29, 2025 | 563.50 | 588.10 | 563.50 | 576.30 | 576.30 | 2.27% | 28,109 |
| Sep 28, 2025 | 521.40 | 570.00 | 521.40 | 563.50 | 563.50 | 8.07% | 20,683 |
| Sep 25, 2025 | 520.30 | 554.10 | 514.10 | 521.40 | 521.40 | 0.21% | 27,195 |
| Sep 21, 2025 | 514.40 | 528.60 | 511.80 | 520.30 | 520.30 | 0.50% | 51,365 |
| Sep 18, 2025 | 520.10 | 523.90 | 505.00 | 517.70 | 517.70 | -0.46% | 56,791 |
| Sep 17, 2025 | 533.10 | 540.10 | 518.00 | 520.10 | 520.10 | -2.44% | 38,872 |
| Sep 16, 2025 | 556.30 | 556.30 | 522.60 | 533.10 | 533.10 | -4.17% | 38,943 |
| Sep 15, 2025 | 564.30 | 569.10 | 556.00 | 556.30 | 556.30 | -1.42% | 22,546 |
| Sep 14, 2025 | 579.50 | 579.50 | 556.00 | 564.30 | 564.30 | -2.62% | 65,998 |
| Sep 11, 2025 | 597.50 | 597.50 | 569.40 | 579.50 | 579.50 | -3.01% | 36,176 |
| Sep 10, 2025 | 618.30 | 619.90 | 595.30 | 597.50 | 597.50 | -3.36% | 17,201 |
| Sep 9, 2025 | 610.50 | 624.50 | 599.80 | 618.30 | 618.30 | 1.28% | 14,598 |
| Sep 8, 2025 | 610.50 | 610.50 | 597.80 | 610.50 | 610.50 | - | 31,479 |
| Sep 7, 2025 | 597.20 | 624.10 | 597.20 | 610.50 | 610.50 | 2.23% | 10,484 |
| Sep 4, 2025 | 581.50 | 608.00 | 571.30 | 597.20 | 597.20 | 2.70% | 40,490 |
| Sep 3, 2025 | 579.40 | 590.80 | 578.60 | 581.50 | 581.50 | 0.36% | 7,948 |
| Sep 2, 2025 | 604.30 | 604.30 | 576.40 | 579.40 | 579.40 | -4.12% | 41,470 |
| Sep 1, 2025 | 590.60 | 619.20 | 590.60 | 604.30 | 604.30 | -2.78% | 21,485 |
| Aug 31, 2025 | 620.70 | 625.10 | 607.80 | 621.60 | 621.60 | 0.14% | 25,689 |
| Aug 28, 2025 | 592.00 | 627.00 | 592.00 | 620.70 | 620.70 | 4.85% | 36,850 |
| Aug 27, 2025 | 585.50 | 593.30 | 585.40 | 592.00 | 592.00 | 1.11% | 31,890 |
| Aug 26, 2025 | 600.60 | 600.60 | 581.00 | 585.50 | 585.50 | -2.51% | 18,600 |
| Aug 25, 2025 | 613.30 | 613.30 | 600.60 | 600.60 | 600.60 | -2.07% | 13,935 |
| Aug 24, 2025 | 586.60 | 620.70 | 583.70 | 613.30 | 613.30 | 5.07% | 16,005 |
| 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 |