Kardan Real Estate Enterprise and Development Ltd (TLV:KARE)
Israel · Delayed Price · Currency is ILS · Price in ILA 600.30
+36.60 (6.49%)
Jun 5, 2026, 1:45 PM IDT
TLV:KARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 563.70 | 605.40 | 563.70 | 600.30 | - | 6.49% | 6,785 |
| Jun 4, 2026 | 585.50 | 585.50 | 549.00 | 563.70 | 563.70 | -3.72% | 16,314 |
| Jun 3, 2026 | 584.80 | 649.10 | 561.10 | 585.50 | 585.50 | 0.12% | 25,777 |
| Jun 2, 2026 | 561.60 | 611.60 | 555.20 | 584.80 | 584.80 | 4.13% | 15,622 |
| Jun 1, 2026 | 598.70 | 583.50 | 550.00 | 561.60 | 561.60 | -6.20% | 36,014 |
| May 29, 2026 | 582.10 | 648.00 | 582.00 | 598.70 | 598.70 | 2.85% | 18,911 |
| May 28, 2026 | 603.40 | 603.40 | 578.10 | 582.10 | 582.10 | -3.53% | 14,600 |
| May 27, 2026 | 608.50 | 614.00 | 587.10 | 603.40 | 603.40 | -0.84% | 156,351 |
| May 26, 2026 | 630.20 | 630.20 | 605.00 | 608.50 | 608.50 | -3.44% | 25,039 |
| May 25, 2026 | 593.70 | 634.40 | 593.70 | 630.20 | 630.20 | 6.94% | 47,348 |
| May 20, 2026 | 635.90 | 649.80 | 579.70 | 589.30 | 589.30 | -7.33% | 80,628 |
| May 19, 2026 | 631.80 | 684.40 | 629.30 | 635.90 | 635.90 | 0.65% | 49,351 |
| May 18, 2026 | 622.30 | 728.00 | 588.00 | 631.80 | 631.80 | 1.53% | 46,172 |
| May 15, 2026 | 650.20 | 638.90 | 594.90 | 622.30 | 622.30 | -4.29% | 21,105 |
| May 14, 2026 | 640.00 | 672.20 | 620.00 | 650.20 | 650.20 | 1.59% | 33,672 |
| May 13, 2026 | 659.30 | 655.00 | 633.70 | 640.00 | 640.00 | -2.93% | 103,982 |
| May 12, 2026 | 688.00 | 688.00 | 653.20 | 659.30 | 659.30 | -4.17% | 48,933 |
| May 11, 2026 | 708.50 | 708.50 | 667.20 | 688.00 | 688.00 | -2.89% | 83,124 |
| May 8, 2026 | 656.60 | 720.00 | 655.30 | 708.50 | 708.50 | 7.90% | 116,992 |
| May 7, 2026 | 647.60 | 659.90 | 645.90 | 656.60 | 656.60 | 1.39% | 670,231 |
| May 6, 2026 | 632.80 | 655.00 | 627.90 | 647.60 | 647.60 | 2.34% | 62,869 |
| May 5, 2026 | 642.20 | 649.90 | 620.00 | 632.80 | 632.80 | -1.46% | 57,978 |
| May 4, 2026 | 629.00 | 649.70 | 629.00 | 642.20 | 642.20 | 1.77% | 227,381 |
| May 1, 2026 | 600.00 | 634.50 | 600.00 | 631.00 | 631.00 | 5.17% | 17,273 |
| Apr 30, 2026 | 587.50 | 605.00 | 587.10 | 600.00 | 600.00 | 2.13% | 26,699 |
| Apr 29, 2026 | 552.00 | 597.20 | 552.00 | 587.50 | 587.50 | 6.43% | 27,691 |
| Apr 28, 2026 | 560.90 | 579.80 | 546.00 | 552.00 | 552.00 | -1.59% | 196,868 |
| Apr 27, 2026 | 600.60 | 604.00 | 555.00 | 560.90 | 560.90 | -6.61% | 107,707 |
| Apr 24, 2026 | 615.70 | 633.00 | 588.00 | 600.60 | 600.60 | -2.45% | 18,103 |
| Apr 23, 2026 | 604.70 | 620.90 | 604.70 | 615.70 | 615.70 | 1.82% | 9,008 |
| Apr 20, 2026 | 589.90 | 622.00 | 575.50 | 604.70 | 604.70 | 2.51% | 36,743 |
| Apr 17, 2026 | 538.10 | 600.00 | 538.10 | 589.90 | 589.90 | 6.81% | 51,783 |
| Apr 16, 2026 | 538.10 | 555.80 | 539.70 | 552.30 | 552.30 | 2.64% | 18,258 |
| Apr 15, 2026 | 558.00 | 557.90 | 525.00 | 538.10 | 538.10 | -3.57% | 18,362 |
| Apr 14, 2026 | 558.10 | 574.90 | 544.40 | 558.00 | 558.00 | -0.02% | 15,776 |
| Apr 13, 2026 | 565.10 | 567.90 | 545.00 | 558.10 | 558.10 | -1.24% | 15,705 |
| Apr 10, 2026 | 544.70 | 587.50 | 543.00 | 565.10 | 565.10 | 3.75% | 24,304 |
| Apr 9, 2026 | 553.00 | 559.10 | 531.80 | 544.70 | 544.70 | -1.50% | 19,519 |
| Apr 6, 2026 | 571.20 | 567.10 | 540.10 | 553.00 | 553.00 | -3.19% | 9,291 |
| Apr 3, 2026 | 551.30 | 578.00 | 551.30 | 571.20 | 571.20 | 3.61% | 6,956 |
| Mar 31, 2026 | 519.80 | 561.80 | 519.80 | 551.30 | 551.30 | 6.06% | 17,244 |
| Mar 30, 2026 | 540.10 | 539.10 | 513.90 | 519.80 | 519.80 | -3.76% | 26,962 |
| Mar 27, 2026 | 551.00 | 569.90 | 500.00 | 540.10 | 540.10 | -1.97% | 17,858 |
| Mar 26, 2026 | 563.10 | 593.50 | 549.00 | 567.00 | 550.96 | 0.69% | 8,255 |
| Mar 25, 2026 | 595.00 | 595.00 | 546.40 | 563.10 | 547.17 | 1.02% | 7,897 |
| Mar 24, 2026 | 594.90 | 594.90 | 545.60 | 557.40 | 541.63 | -3.36% | 7,714 |
| Mar 23, 2026 | 580.30 | 586.20 | 572.50 | 576.80 | 560.48 | -0.60% | 11,917 |
| Mar 20, 2026 | 560.50 | 589.80 | 560.50 | 580.30 | 563.88 | 3.53% | 6,903 |
| Mar 19, 2026 | 582.00 | 582.00 | 559.90 | 560.50 | 544.64 | -3.69% | 109,959 |
| Mar 18, 2026 | 566.30 | 595.00 | 556.40 | 582.00 | 565.53 | 2.77% | 86,389 |