Klil Industries Ltd (TLV:KLIL)
Israel · Delayed Price · Currency is ILS · Price in ILA 18,150
-410 (-2.21%)
Mar 11, 2026, 1:23 PM IDT
Klil Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 18,890.00 | 19,940.00 | 18,160.00 | 18,500.00 | - | -2.06% | 3,576 |
| Mar 9, 2026 | 20,510.00 | 20,510.00 | 18,780.00 | 18,890.00 | 18,890.00 | -6.81% | 3,958 |
| Mar 6, 2026 | 21,160.00 | 21,160.00 | 20,260.00 | 20,270.00 | 20,270.00 | -0.15% | 3,318 |
| Mar 5, 2026 | 22,380.00 | 22,920.00 | 20,280.00 | 20,300.00 | 20,300.00 | -9.29% | 13,651 |
| Mar 4, 2026 | 22,650.00 | 23,900.00 | 22,370.00 | 22,380.00 | 22,380.00 | 0.04% | 16,721 |
| Mar 2, 2026 | 20,550.00 | 22,370.00 | 20,550.00 | 22,370.00 | 22,370.00 | 15.61% | 22,387 |
| Feb 27, 2026 | 18,390.00 | 19,600.00 | 18,200.00 | 19,350.00 | 19,350.00 | 5.33% | 3,113 |
| Feb 26, 2026 | 18,360.00 | 18,390.00 | 18,020.00 | 18,370.00 | 18,370.00 | -0.27% | 1,391 |
| Feb 25, 2026 | 18,440.00 | 18,480.00 | 18,080.00 | 18,420.00 | 18,420.00 | -0.11% | 1,281 |
| Feb 24, 2026 | 18,980.00 | 18,980.00 | 18,040.00 | 18,440.00 | 18,440.00 | -1.23% | 1,272 |
| Feb 23, 2026 | 18,420.00 | 18,840.00 | 17,810.00 | 18,670.00 | 18,670.00 | 1.36% | 1,566 |
| Feb 20, 2026 | 19,020.00 | 19,100.00 | 18,110.00 | 18,420.00 | 18,420.00 | -3.15% | 1,160 |
| Feb 19, 2026 | 17,310.00 | 20,030.00 | 17,310.00 | 19,020.00 | 19,020.00 | 10.07% | 9,434 |
| Feb 18, 2026 | 17,200.00 | 17,770.00 | 16,930.00 | 17,280.00 | 17,280.00 | 0.47% | 2,284 |
| Feb 17, 2026 | 17,260.00 | 18,000.00 | 17,100.00 | 17,200.00 | 17,200.00 | -0.35% | 1,619 |
| Feb 16, 2026 | 17,500.00 | 17,680.00 | 17,200.00 | 17,260.00 | 17,260.00 | -1.37% | 1,549 |
| Feb 13, 2026 | 17,980.00 | 17,980.00 | 17,430.00 | 17,500.00 | 17,500.00 | -1.13% | 1,401 |
| Feb 12, 2026 | 17,970.00 | 18,000.00 | 17,650.00 | 17,700.00 | 17,700.00 | -1.50% | 1,475 |
| Feb 11, 2026 | 18,230.00 | 18,230.00 | 17,900.00 | 17,970.00 | 17,970.00 | -1.43% | 709 |
| Feb 10, 2026 | 18,230.00 | 18,250.00 | 18,220.00 | 18,230.00 | 18,230.00 | - | 2,084 |
| Feb 9, 2026 | 18,890.00 | 18,890.00 | 18,120.00 | 18,230.00 | 18,230.00 | -0.38% | 1,018 |
| Feb 6, 2026 | 18,300.00 | 18,450.00 | 18,300.00 | 18,300.00 | 18,300.00 | - | 141 |
| Feb 5, 2026 | 18,660.00 | 18,660.00 | 18,270.00 | 18,300.00 | 18,300.00 | -1.93% | 1,157 |
| Feb 4, 2026 | 18,930.00 | 18,930.00 | 18,600.00 | 18,660.00 | 18,660.00 | -1.69% | 887 |
| Feb 3, 2026 | 19,000.00 | 19,590.00 | 18,650.00 | 18,980.00 | 18,980.00 | -0.11% | 940 |
| Feb 2, 2026 | 19,470.00 | 19,450.00 | 18,920.00 | 19,000.00 | 19,000.00 | -2.41% | 1,565 |
| Jan 30, 2026 | 19,440.00 | 19,540.00 | 19,000.00 | 19,470.00 | 19,470.00 | 0.15% | 2,131 |
| Jan 29, 2026 | 19,770.00 | 20,060.00 | 19,310.00 | 19,440.00 | 19,440.00 | -1.67% | 5,947 |
| Jan 28, 2026 | 20,150.00 | 20,000.00 | 19,700.00 | 19,770.00 | 19,770.00 | -1.89% | 677 |
| Jan 27, 2026 | 20,480.00 | 20,880.00 | 20,090.00 | 20,150.00 | 20,150.00 | -1.61% | 756 |
| Jan 26, 2026 | 20,900.00 | 20,900.00 | 20,470.00 | 20,480.00 | 20,480.00 | -0.92% | 464 |
| Jan 23, 2026 | 20,240.00 | 20,700.00 | 19,980.00 | 20,670.00 | 20,670.00 | 2.12% | 924 |
| Jan 22, 2026 | 20,150.00 | 20,750.00 | 20,060.00 | 20,240.00 | 20,240.00 | 0.45% | 3,087 |
| Jan 21, 2026 | 20,200.00 | 20,520.00 | 19,730.00 | 20,150.00 | 20,150.00 | 0.25% | 1,598 |
| Jan 20, 2026 | 20,000.00 | 20,530.00 | 19,850.00 | 20,100.00 | 20,100.00 | -2.76% | 2,776 |
| Jan 19, 2026 | 21,050.00 | 20,850.00 | 20,320.00 | 20,670.00 | 20,670.00 | -1.81% | 1,254 |
| Jan 16, 2026 | 21,030.00 | 21,160.00 | 20,930.00 | 21,050.00 | 21,050.00 | 0.10% | 191 |
| Jan 15, 2026 | 20,420.00 | 21,490.00 | 20,420.00 | 21,030.00 | 21,030.00 | 3.95% | 2,921 |
| Jan 14, 2026 | 19,980.00 | 20,400.00 | 19,900.00 | 20,230.00 | 20,230.00 | 2.53% | 3,629 |
| Jan 13, 2026 | 20,010.00 | 20,210.00 | 19,620.00 | 19,730.00 | 19,730.00 | -1.40% | 1,123 |
| Jan 12, 2026 | 20,090.00 | 20,300.00 | 19,900.00 | 20,010.00 | 20,010.00 | -0.40% | 1,689 |
| Jan 9, 2026 | 20,010.00 | 20,440.00 | 19,900.00 | 20,090.00 | 20,090.00 | 0.40% | 299 |
| Jan 8, 2026 | 20,490.00 | 20,810.00 | 19,930.00 | 20,010.00 | 20,010.00 | -2.34% | 1,201 |
| Jan 7, 2026 | 19,930.00 | 21,030.00 | 19,920.00 | 20,490.00 | 20,490.00 | 2.81% | 8,630 |
| Jan 6, 2026 | 19,970.00 | 20,170.00 | 19,570.00 | 19,930.00 | 19,930.00 | 0.20% | 2,681 |
| Jan 5, 2026 | 20,350.00 | 20,310.00 | 19,620.00 | 19,890.00 | 19,890.00 | -2.26% | 1,491 |
| Jan 1, 2026 | 20,000.00 | 20,690.00 | 20,000.00 | 20,350.00 | 20,350.00 | 1.95% | 3,485 |
| Dec 31, 2025 | 18,000.00 | 20,600.00 | 18,000.00 | 19,960.00 | 19,960.00 | 12.01% | 11,292 |
| Dec 30, 2025 | 18,000.00 | 18,060.00 | 17,660.00 | 17,820.00 | 17,820.00 | -1.00% | 2,372 |
| Dec 29, 2025 | 18,000.00 | 18,330.00 | 17,770.00 | 18,000.00 | 18,000.00 | - | 4,079 |