Kardan Real Estate Enterprise and Development Ltd (TLV:KARE)
Israel · Delayed Price · Currency is ILS · Price in ILA 490.00
-8.20 (-1.65%)
Sep 14, 2026, 5:24 PM IDT
TLV:KARE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 514.30 | 520.00 | 477.70 | 498.20 | 498.20 | -3.13% | 19,088 |
| Sep 9, 2026 | 528.90 | 553.70 | 504.70 | 514.30 | 514.30 | -2.76% | 11,154 |
| Sep 8, 2026 | 544.30 | 549.00 | 524.40 | 528.90 | 528.90 | -2.83% | 13,649 |
| Sep 7, 2026 | 553.60 | 553.60 | 534.60 | 544.30 | 544.30 | -1.68% | 9,989 |
| Sep 4, 2026 | 556.00 | 568.90 | 548.20 | 553.60 | 553.60 | 1.02% | 10,373 |
| Sep 3, 2026 | 555.00 | 555.00 | 541.10 | 548.00 | 548.00 | 1.69% | 13,100 |
| Sep 2, 2026 | 538.50 | 557.70 | 530.30 | 538.90 | 538.90 | -0.28% | 41,895 |
| Sep 1, 2026 | 504.60 | 555.00 | 501.60 | 540.40 | 540.40 | 7.09% | 101,816 |
| Aug 31, 2026 | 503.90 | 515.00 | 486.40 | 504.60 | 504.60 | 0.14% | 28,011 |
| Aug 28, 2026 | 491.00 | 505.20 | 491.00 | 503.90 | 503.90 | 2.63% | 44,113 |
| Aug 27, 2026 | 476.90 | 500.00 | 471.00 | 491.00 | 491.00 | 2.96% | 58,385 |
| Aug 26, 2026 | 481.10 | 482.00 | 464.30 | 476.90 | 476.90 | -0.87% | 90,287 |
| Aug 25, 2026 | 448.60 | 483.80 | 447.90 | 481.10 | 481.10 | 7.24% | 66,631 |
| Aug 24, 2026 | 445.00 | 457.20 | 444.90 | 448.60 | 448.60 | 0.81% | 17,350 |
| Aug 21, 2026 | 424.30 | 452.00 | 424.30 | 445.00 | 445.00 | 4.88% | 45,636 |
| Aug 20, 2026 | 412.50 | 434.70 | 412.50 | 424.30 | 424.30 | 2.86% | 13,425 |
| Aug 19, 2026 | 404.60 | 418.10 | 408.90 | 412.50 | 412.50 | 1.95% | 42,552 |
| Aug 18, 2026 | 400.30 | 414.90 | 391.40 | 404.60 | 404.60 | 1.07% | 29,789 |
| Aug 17, 2026 | 426.20 | 428.00 | 388.00 | 400.30 | 400.30 | -6.08% | 24,425 |
| Aug 14, 2026 | 418.40 | 437.20 | 416.30 | 426.20 | 426.20 | 1.86% | 10,766 |
| Aug 13, 2026 | 417.00 | 425.00 | 410.70 | 418.40 | 418.40 | 0.34% | 36,257 |
| Aug 12, 2026 | 430.10 | 435.70 | 410.30 | 417.00 | 417.00 | -3.05% | 57,349 |
| Aug 11, 2026 | 445.20 | 445.20 | 427.00 | 430.10 | 430.10 | -3.39% | 24,152 |
| Aug 10, 2026 | 452.90 | 471.10 | 430.10 | 445.20 | 445.20 | -1.70% | 17,897 |
| Aug 7, 2026 | 458.00 | 480.90 | 450.00 | 452.90 | 452.90 | -1.11% | 39,919 |
| Aug 6, 2026 | 459.10 | 485.00 | 445.00 | 458.00 | 458.00 | -0.24% | 413,450 |
| Aug 5, 2026 | 463.20 | 466.70 | 450.50 | 459.10 | 459.10 | -0.89% | 56,387 |
| Aug 4, 2026 | 485.70 | 495.50 | 456.10 | 463.20 | 463.20 | -4.63% | 53,994 |
| Aug 3, 2026 | 507.70 | 507.70 | 477.80 | 485.70 | 485.70 | -4.33% | 55,089 |
| Jul 31, 2026 | 489.80 | 513.20 | 489.80 | 507.70 | 507.70 | 3.65% | 16,378 |
| Jul 30, 2026 | 500.70 | 505.60 | 471.10 | 489.80 | 489.80 | -2.18% | 36,040 |
| Jul 29, 2026 | 505.10 | 515.00 | 492.00 | 500.70 | 500.70 | -0.87% | 38,534 |
| Jul 28, 2026 | 517.20 | 524.10 | 500.00 | 505.10 | 505.10 | -2.34% | 47,005 |
| Jul 27, 2026 | 511.40 | 530.00 | 506.20 | 517.20 | 517.20 | 1.13% | 58,578 |
| Jul 24, 2026 | 510.20 | 525.00 | 499.10 | 511.40 | 511.40 | 0.24% | 20,969 |
| Jul 22, 2026 | 520.20 | 522.50 | 499.00 | 510.20 | 510.20 | -1.18% | 24,248 |
| Jul 21, 2026 | 518.10 | 528.70 | 508.00 | 516.30 | 516.30 | -0.35% | 29,608 |
| Jul 20, 2026 | 535.00 | 535.00 | 508.70 | 518.10 | 518.10 | -3.16% | 29,378 |
| Jul 17, 2026 | 544.10 | 570.90 | 531.20 | 535.00 | 535.00 | -1.67% | 5,231 |
| Jul 16, 2026 | 545.70 | 559.80 | 532.60 | 544.10 | 544.10 | -0.29% | 13,991 |
| Jul 15, 2026 | 544.70 | 551.60 | 531.40 | 545.70 | 545.70 | 0.18% | 169,264 |
| Jul 14, 2026 | 563.10 | 568.10 | 538.00 | 544.70 | 544.70 | -3.27% | 26,661 |
| Jul 13, 2026 | 568.60 | 568.60 | 550.00 | 563.10 | 563.10 | -0.97% | 33,996 |
| Jul 10, 2026 | 592.60 | 592.60 | 551.70 | 568.60 | 568.60 | -4.05% | 10,599 |
| Jul 9, 2026 | 590.80 | 608.70 | 577.20 | 592.60 | 592.60 | 0.30% | 70,697 |
| Jul 8, 2026 | 583.20 | 600.50 | 563.70 | 590.80 | 590.80 | 1.30% | 80,028 |
| Jul 7, 2026 | 587.50 | 591.20 | 563.70 | 583.20 | 583.20 | -0.73% | 27,502 |
| Jul 6, 2026 | 600.90 | 610.00 | 578.00 | 587.50 | 587.50 | -2.23% | 43,585 |
| Jul 3, 2026 | 600.00 | 606.60 | 598.60 | 600.90 | 600.90 | 0.15% | 6,244 |
| Jul 2, 2026 | 593.50 | 601.90 | 593.50 | 600.00 | 600.00 | 1.10% | 12,513 |