Klil Industries Ltd (TLV:KLIL)
Israel · Delayed Price · Currency is ILS · Price in ILA 19,780
+50 (0.25%)
Oct 5, 2025, 3:49 PM IDT
Klil Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2025 | 19,400.00 | 20,520.00 | 19,350.00 | 19,730.00 | 19,730.00 | 1.91% | 1,593 |
| Sep 30, 2025 | 18,880.00 | 20,310.00 | 18,880.00 | 19,360.00 | 19,360.00 | 2.54% | 2,787 |
| Sep 29, 2025 | 19,210.00 | 19,390.00 | 18,850.00 | 18,880.00 | 18,880.00 | -1.72% | 840 |
| Sep 28, 2025 | 18,980.00 | 19,530.00 | 18,980.00 | 19,210.00 | 19,210.00 | 1.21% | 259 |
| Sep 25, 2025 | 19,020.00 | 19,210.00 | 18,750.00 | 18,980.00 | 18,980.00 | -0.21% | 2,213 |
| Sep 21, 2025 | 18,950.00 | 19,260.00 | 18,810.00 | 19,020.00 | 19,020.00 | 0.37% | 327 |
| Sep 18, 2025 | 18,340.00 | 19,000.00 | 18,340.00 | 18,950.00 | 18,950.00 | 3.33% | 1,388 |
| Sep 17, 2025 | 18,860.00 | 18,960.00 | 18,240.00 | 18,340.00 | 18,340.00 | -3.27% | 1,869 |
| Sep 16, 2025 | 19,440.00 | 19,440.00 | 18,870.00 | 18,960.00 | 18,960.00 | -2.47% | 1,693 |
| Sep 15, 2025 | 19,340.00 | 19,500.00 | 19,320.00 | 19,440.00 | 19,440.00 | 0.47% | 1,902 |
| Sep 14, 2025 | 20,000.00 | 20,000.00 | 19,340.00 | 19,350.00 | 19,350.00 | -3.25% | 986 |
| Sep 11, 2025 | 20,490.00 | 20,490.00 | 19,980.00 | 20,000.00 | 20,000.00 | -2.39% | 1,413 |
| Sep 10, 2025 | 20,860.00 | 20,860.00 | 20,430.00 | 20,490.00 | 20,490.00 | -1.77% | 1,416 |
| Sep 9, 2025 | 20,880.00 | 21,210.00 | 20,540.00 | 20,860.00 | 20,860.00 | -0.10% | 1,420 |
| Sep 8, 2025 | 21,010.00 | 21,070.00 | 20,800.00 | 20,880.00 | 20,880.00 | -2.75% | 5,071 |
| Sep 7, 2025 | 21,010.00 | 21,980.00 | 21,010.00 | 21,470.00 | 21,470.00 | -0.28% | 725 |
| Sep 4, 2025 | 21,270.00 | 21,690.00 | 20,800.00 | 21,530.00 | 21,530.00 | 1.22% | 1,090 |
| Sep 3, 2025 | 21,100.00 | 21,480.00 | 21,100.00 | 21,270.00 | 21,270.00 | 0.81% | 506 |
| Sep 2, 2025 | 20,720.00 | 21,390.00 | 20,720.00 | 21,100.00 | 21,100.00 | 0.57% | 856 |
| Sep 1, 2025 | 22,090.00 | 22,090.00 | 20,870.00 | 20,980.00 | 20,980.00 | -5.02% | 2,761 |
| Aug 31, 2025 | 22,110.00 | 22,200.00 | 21,960.00 | 22,090.00 | 22,090.00 | -0.45% | 772 |
| Aug 28, 2025 | 22,570.00 | 22,600.00 | 22,150.00 | 22,190.00 | 22,190.00 | -1.68% | 422 |
| Aug 27, 2025 | 22,540.00 | 22,750.00 | 22,510.00 | 22,570.00 | 22,570.00 | 0.13% | 786 |
| Aug 26, 2025 | 22,560.00 | 22,560.00 | 21,600.00 | 22,540.00 | 22,540.00 | -0.09% | 1,590 |
| Aug 25, 2025 | 22,760.00 | 22,760.00 | 22,270.00 | 22,560.00 | 22,560.00 | 1.30% | 1,686 |
| Aug 24, 2025 | 21,010.00 | 22,530.00 | 21,010.00 | 22,270.00 | 22,270.00 | 6.00% | 1,253 |
| Aug 21, 2025 | 20,980.00 | 21,350.00 | 20,700.00 | 21,010.00 | 21,010.00 | 0.14% | 936 |
| Aug 20, 2025 | 21,050.00 | 21,300.00 | 20,840.00 | 20,980.00 | 20,980.00 | -2.65% | 3,890 |
| Aug 19, 2025 | 21,400.00 | 21,650.00 | 21,250.00 | 21,550.00 | 21,550.00 | 0.47% | 458 |
| Aug 18, 2025 | 20,980.00 | 21,630.00 | 20,980.00 | 21,450.00 | 21,450.00 | 2.24% | 1,459 |
| Aug 17, 2025 | 21,150.00 | 21,500.00 | 20,770.00 | 20,980.00 | 20,980.00 | -0.80% | 927 |
| Aug 14, 2025 | 21,410.00 | 21,410.00 | 21,010.00 | 21,150.00 | 21,150.00 | -1.21% | 344 |
| Aug 13, 2025 | 21,650.00 | 21,650.00 | 21,270.00 | 21,410.00 | 21,410.00 | 0.61% | 720 |
| Aug 12, 2025 | 21,850.00 | 21,850.00 | 21,000.00 | 21,280.00 | 21,280.00 | 1.38% | 575 |
| Aug 11, 2025 | 20,670.00 | 21,210.00 | 20,500.00 | 20,990.00 | 20,990.00 | 1.55% | 842 |
| Aug 10, 2025 | 20,460.00 | 21,240.00 | 20,380.00 | 20,670.00 | 20,670.00 | 2.58% | 664 |
| Aug 7, 2025 | 21,250.00 | 21,260.00 | 20,150.00 | 20,150.00 | 20,150.00 | -5.18% | 3,118 |
| Aug 6, 2025 | 21,300.00 | 21,500.00 | 21,010.00 | 21,250.00 | 21,250.00 | -1.89% | 1,312 |
| Aug 5, 2025 | 22,050.00 | 22,410.00 | 21,530.00 | 21,660.00 | 21,660.00 | -1.90% | 1,319 |
| Aug 4, 2025 | 22,610.00 | 22,610.00 | 22,060.00 | 22,080.00 | 22,080.00 | -2.34% | 1,179 |
| Jul 31, 2025 | 22,650.00 | 22,800.00 | 22,120.00 | 22,610.00 | 22,610.00 | -0.22% | 1,527 |
| Jul 30, 2025 | 23,020.00 | 23,100.00 | 22,510.00 | 22,660.00 | 22,660.00 | -3.00% | 2,111 |
| Jul 29, 2025 | 24,150.00 | 24,150.00 | 23,230.00 | 23,360.00 | 23,360.00 | -3.27% | 1,000 |
| Jul 28, 2025 | 24,590.00 | 24,590.00 | 24,020.00 | 24,150.00 | 24,150.00 | -0.62% | 615 |
| Jul 27, 2025 | 24,430.00 | 24,500.00 | 24,080.00 | 24,300.00 | 24,300.00 | -0.53% | 1,414 |
| Jul 24, 2025 | 24,790.00 | 24,790.00 | 23,950.00 | 24,430.00 | 24,430.00 | 0.95% | 818 |
| Jul 23, 2025 | 24,000.00 | 24,670.00 | 23,600.00 | 24,200.00 | 24,200.00 | 0.83% | 683 |
| Jul 22, 2025 | 24,150.00 | 24,440.00 | 23,640.00 | 24,000.00 | 24,000.00 | -0.62% | 1,022 |
| Jul 21, 2025 | 23,010.00 | 24,550.00 | 22,360.00 | 24,150.00 | 24,150.00 | 4.05% | 5,158 |
| Jul 20, 2025 | 23,500.00 | 23,500.00 | 23,000.00 | 23,210.00 | 23,210.00 | -1.36% | 2,176 |