Kardan Real Estate Enterprise and Development Ltd (TLV:KARE)
Israel · Delayed Price · Currency is ILS · Price in ILA 604.00
-9.20 (-1.50%)
Oct 5, 2025, 3:49 PM IDT
TLV:KARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |