Kardan Real Estate Enterprise and Development Ltd (TLV:KARE)
Israel · Delayed Price · Currency is ILS · Price in ILA 459.90
-3.30 (-0.71%)
Aug 5, 2026, 11:20 AM IDT
TLV:KARE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 589.30 | 609.90 | 572.70 | 593.50 | 593.50 | 0.71% | 16,846 |
| Jun 30, 2026 | 611.50 | 620.80 | 571.00 | 589.30 | 589.30 | -3.63% | 96,248 |
| Jun 29, 2026 | 591.70 | 630.80 | 563.60 | 611.50 | 611.50 | 3.35% | 49,256 |
| Jun 26, 2026 | 576.30 | 595.90 | 571.90 | 591.70 | 591.70 | 2.67% | 5,450 |
| Jun 25, 2026 | 585.80 | 599.90 | 557.90 | 576.30 | 576.30 | -1.62% | 23,809 |
| Jun 24, 2026 | 564.70 | 592.50 | 564.70 | 585.80 | 585.80 | 3.74% | 17,297 |
| Jun 23, 2026 | 566.40 | 572.40 | 536.10 | 564.70 | 564.70 | -0.30% | 33,071 |
| Jun 22, 2026 | 575.80 | 600.00 | 558.50 | 566.40 | 566.40 | -1.63% | 17,494 |
| Jun 19, 2026 | 578.20 | 582.50 | 565.10 | 575.80 | 575.80 | -0.42% | 7,276 |
| Jun 18, 2026 | 578.60 | 591.20 | 570.30 | 578.20 | 578.20 | -0.07% | 10,115 |
| Jun 17, 2026 | 582.10 | 587.30 | 561.00 | 578.60 | 578.60 | -0.60% | 14,825 |
| Jun 16, 2026 | 605.30 | 610.60 | 569.40 | 582.10 | 582.10 | -3.83% | 23,029 |
| Jun 15, 2026 | 599.50 | 621.00 | 597.90 | 605.30 | 605.30 | 0.97% | 10,602 |
| Jun 12, 2026 | 573.40 | 623.70 | 577.70 | 599.50 | 599.50 | 4.55% | 12,552 |
| Jun 11, 2026 | 564.20 | 588.40 | 555.30 | 573.40 | 573.40 | 1.63% | 16,001 |
| Jun 10, 2026 | 575.80 | 611.00 | 555.00 | 564.20 | 564.20 | -2.01% | 37,486 |
| Jun 9, 2026 | 594.40 | 592.00 | 570.20 | 575.80 | 575.80 | -3.13% | 4,616 |
| Jun 8, 2026 | 600.30 | 602.30 | 552.70 | 594.40 | 594.40 | -0.98% | 6,303 |
| Jun 5, 2026 | 563.70 | 605.40 | 563.70 | 600.30 | 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 |