Klil Industries Ltd (TLV:KLIL)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
22,560
-100 (-0.44%)
Jul 31, 2025, 5:24 PM IDT

Klil Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202522,650.0022,800.0022,120.0022,610.0022,610.00-0.22%1,527
Jul 30, 202523,020.0023,100.0022,510.0022,660.0022,660.00-3.00%2,111
Jul 29, 202524,150.0024,150.0023,230.0023,360.0023,360.00-3.27%1,000
Jul 28, 202524,590.0024,590.0024,020.0024,150.0024,150.00-0.62%615
Jul 27, 202524,430.0024,500.0024,080.0024,300.0024,300.00-0.53%1,414
Jul 24, 202524,790.0024,790.0023,950.0024,430.0024,430.000.95%818
Jul 23, 202524,000.0024,670.0023,600.0024,200.0024,200.000.83%683
Jul 22, 202524,150.0024,440.0023,640.0024,000.0024,000.00-0.62%1,022
Jul 21, 202523,010.0024,550.0022,360.0024,150.0024,150.004.05%5,158
Jul 20, 202523,500.0023,500.0023,000.0023,210.0023,210.00-1.36%2,176
Jul 17, 202524,480.0024,480.0023,510.0023,530.0023,530.00-3.88%2,741
Jul 16, 202525,110.0025,110.0024,320.0024,480.0024,480.00-2.51%1,328
Jul 15, 202525,050.0025,800.0024,900.0025,110.0025,110.000.24%692
Jul 14, 202525,100.0025,220.0024,360.0025,050.0025,050.00-0.20%1,702
Jul 13, 202525,700.0025,700.0025,020.0025,100.0025,100.00-2.45%791
Jul 10, 202525,210.0025,850.0025,060.0025,730.0025,730.002.06%1,249
Jul 9, 202525,910.0025,910.0025,200.0025,210.0025,210.00-2.70%2,919
Jul 8, 202526,440.0026,700.0025,740.0025,910.0025,910.00-2.00%1,021
Jul 7, 202526,860.0026,860.0026,100.0026,440.0026,440.00-1.56%1,054
Jul 6, 202527,500.0027,510.0026,510.0026,860.0026,860.00-2.61%2,349
Jul 3, 202527,750.0028,100.0027,010.0027,580.0027,580.001.03%5,260
Jul 2, 202525,980.0027,610.0025,910.0027,300.0027,300.005.85%15,323
Jul 1, 202525,380.0026,540.0024,380.0025,790.0025,790.001.58%13,708
Jun 30, 202526,720.0027,110.0025,000.0025,390.0025,390.00-4.98%8,692
Jun 29, 202527,900.0028,400.0026,650.0026,720.0026,720.00-4.23%5,796
Jun 26, 202528,290.0029,280.0027,170.0027,900.0027,900.00-1.38%15,216
Jun 25, 202527,880.0029,460.0027,880.0028,290.0028,290.001.47%19,252
Jun 24, 202525,480.0027,880.0024,300.0027,880.0027,880.007.89%28,320
Jun 23, 202527,500.0027,500.0025,720.0025,840.0025,840.00-6.88%34,481
Jun 22, 202524,690.0028,290.0024,690.0027,750.0027,750.0016.69%49,548
Jun 19, 202523,460.0024,700.0023,200.0023,780.0023,780.008.09%22,463
Jun 18, 202523,470.0023,470.0022,000.0022,000.0022,000.00-3.00%9,492
Jun 17, 202522,990.0024,550.0022,500.0022,680.0022,680.000.67%9,039
Jun 16, 202520,780.0023,090.0020,780.0022,530.0022,530.0011.76%11,686
Jun 15, 202518,950.0020,650.0018,950.0020,160.0020,160.006.39%4,331
Jun 12, 202520,010.0020,010.0018,700.0018,950.0018,950.00-2.17%924
Jun 11, 202518,430.0019,470.0018,430.0019,370.0019,370.005.10%226
Jun 10, 202518,390.0018,440.0018,350.0018,430.0018,430.000.22%288
Jun 9, 202519,070.0019,150.0018,310.0018,390.0018,390.00-3.57%938
Jun 8, 202518,980.0019,320.0018,820.0019,070.0019,070.000.47%688
Jun 5, 202519,420.0019,420.0018,850.0018,980.0018,980.00-2.27%708
Jun 4, 202519,910.0019,910.0019,310.0019,420.0019,420.00-2.46%2,998
Jun 3, 202520,020.0020,020.0019,600.0019,910.0019,910.00-0.55%59
May 29, 202519,980.0020,670.0019,730.0020,020.0020,020.000.20%748
May 28, 202519,960.0020,090.0019,960.0019,980.0019,980.000.10%718
May 27, 202520,080.0020,420.0019,700.0019,960.0019,960.00-0.60%186
May 26, 202520,180.0020,180.0020,000.0020,080.0020,080.001.77%188
May 25, 202519,930.0020,140.0019,650.0019,730.0019,730.00-1.00%269
May 22, 202519,910.0020,490.0019,910.0019,930.0019,930.000.10%813
May 21, 202520,370.0020,370.0019,770.0019,910.0019,910.00-2.26%458